Apogee Enterprises, Inc. (APOG)

Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.47	39.21	38.29	38.57	38.57	0.26%	231,637
Jun 1, 2026	38.22	38.54	37.18	38.47	38.47	0.16%	213,452
May 29, 2026	38.02	39.36	38.02	38.41	38.41	1.78%	363,346
May 28, 2026	37.90	38.30	37.31	37.74	37.74	0.37%	196,777
May 27, 2026	37.24	38.14	36.96	37.60	37.60	2.31%	167,178
May 26, 2026	36.16	36.90	36.16	36.75	36.75	2.42%	155,443
May 22, 2026	35.44	36.06	35.18	35.88	35.88	1.64%	148,953
May 21, 2026	33.98	35.44	33.31	35.30	35.30	2.89%	248,196
May 20, 2026	33.32	34.37	32.84	34.31	34.31	2.97%	152,174
May 19, 2026	33.99	33.99	33.12	33.32	33.32	-3.17%	138,974
May 18, 2026	34.31	34.95	34.03	34.41	34.41	1.18%	165,262
May 15, 2026	35.54	35.54	33.94	34.01	34.01	-5.16%	173,603
May 14, 2026	35.23	36.08	35.23	35.86	35.86	1.85%	114,507
May 13, 2026	35.03	35.43	34.58	35.21	35.21	-0.40%	167,712
May 12, 2026	35.98	36.06	35.21	35.62	35.35	-1.66%	137,378
May 11, 2026	36.40	36.93	36.15	36.22	35.95	-1.17%	131,222
May 8, 2026	36.60	37.25	36.38	36.65	36.37	0.19%	129,279
May 7, 2026	36.85	37.43	36.18	36.58	36.30	0.41%	179,102
May 6, 2026	36.53	37.17	36.11	36.43	36.15	1.79%	159,315
May 5, 2026	34.88	35.83	34.72	35.79	35.52	2.90%	232,060
May 4, 2026	36.00	36.25	34.70	34.78	34.52	-4.19%	170,583
May 1, 2026	36.69	37.26	36.24	36.30	36.02	-0.27%	217,745
Apr 30, 2026	35.61	36.46	35.40	36.40	36.12	2.22%	188,550
Apr 29, 2026	36.70	37.04	35.13	35.61	35.34	-3.73%	201,906
Apr 28, 2026	37.59	38.02	36.60	36.99	36.71	-1.20%	254,067
Apr 27, 2026	38.10	39.04	36.32	37.44	37.16	-2.22%	389,821
Apr 24, 2026	39.00	39.62	37.70	38.29	38.00	7.59%	651,127
Apr 23, 2026	35.52	36.05	35.28	35.59	35.32	0.34%	146,136
Apr 22, 2026	36.14	36.24	35.33	35.47	35.20	-0.67%	216,060
Apr 21, 2026	36.60	37.16	35.48	35.71	35.44	-1.81%	204,211
Apr 20, 2026	35.99	36.84	35.50	36.37	36.09	0.69%	192,278
Apr 17, 2026	34.84	36.36	34.84	36.12	35.85	5.86%	197,315
Apr 16, 2026	34.92	35.49	33.78	34.12	33.86	-2.37%	275,899
Apr 15, 2026	36.00	36.00	34.81	34.95	34.69	-3.29%	182,595
Apr 14, 2026	36.22	36.58	35.79	36.14	35.87	-0.17%	165,666
Apr 13, 2026	35.99	36.43	35.44	36.20	35.93	-0.06%	155,234
Apr 10, 2026	36.16	36.56	35.98	36.22	35.95	0.17%	144,649
Apr 9, 2026	34.74	36.20	34.74	36.16	35.89	3.11%	143,367
Apr 8, 2026	34.83	35.71	34.79	35.07	34.80	4.69%	222,367
Apr 7, 2026	33.15	33.63	32.91	33.50	33.25	0.51%	219,951
Apr 6, 2026	33.32	33.52	33.00	33.33	33.08	-0.06%	243,961
Apr 2, 2026	33.14	33.79	32.57	33.35	33.10	-1.19%	161,966
Apr 1, 2026	33.78	34.54	33.45	33.75	33.49	0.63%	175,936
Mar 31, 2026	32.97	33.61	32.48	33.54	33.29	3.39%	251,258
Mar 30, 2026	32.89	33.25	32.37	32.44	32.19	-0.06%	262,861
Mar 27, 2026	32.55	32.96	32.28	32.46	32.21	-0.79%	319,340
Mar 26, 2026	32.58	33.17	32.41	32.72	32.47	-0.49%	412,921
Mar 25, 2026	32.93	33.06	31.91	32.88	32.63	1.42%	627,780
Mar 24, 2026	32.33	32.91	31.93	32.42	32.17	-1.10%	753,324
Mar 23, 2026	33.06	33.37	32.37	32.78	32.53	3.31%	877,680

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.