Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	38.98	39.51	38.82	38.82	38.82	-0.10%	150,720
Jul 9, 2026	38.77	39.25	38.24	38.86	38.86	1.20%	146,201
Jul 8, 2026	38.55	38.58	37.67	38.40	38.40	-1.46%	254,505
Jul 7, 2026	39.64	40.48	38.84	38.97	38.97	-2.06%	363,859
Jul 6, 2026	40.65	41.21	39.66	39.79	39.79	-1.92%	346,565
Jul 2, 2026	43.98	44.40	39.78	40.57	40.57	-7.46%	281,902
Jul 1, 2026	45.43	45.73	43.80	43.84	43.84	-4.15%	227,227
Jun 30, 2026	46.36	47.06	45.65	45.74	45.74	-0.78%	281,689
Jun 29, 2026	47.76	48.31	43.78	46.10	46.10	-5.76%	643,011
Jun 26, 2026	45.55	50.88	43.23	48.92	48.92	15.16%	1,465,475
Jun 25, 2026	42.05	43.53	42.05	42.48	42.48	1.24%	297,926
Jun 24, 2026	40.00	42.26	40.00	41.96	41.96	4.46%	263,538
Jun 23, 2026	41.00	41.42	40.04	40.17	40.17	-3.02%	457,429
Jun 22, 2026	41.61	42.29	40.96	41.42	41.42	0.36%	335,123
Jun 18, 2026	40.29	42.11	40.29	41.27	41.27	3.46%	512,877
Jun 17, 2026	39.89	41.17	39.73	39.89	39.89	-0.57%	302,939
Jun 16, 2026	40.43	41.06	39.90	40.12	40.12	0.20%	263,925
Jun 15, 2026	40.65	41.13	40.00	40.04	40.04	-0.25%	242,337
Jun 12, 2026	39.95	40.63	39.25	40.14	40.14	0.78%	174,882
Jun 11, 2026	38.63	39.87	38.01	39.83	39.83	3.35%	184,466
Jun 10, 2026	39.27	39.65	38.12	38.54	38.54	-2.31%	276,558
Jun 9, 2026	37.40	39.49	37.40	39.45	39.45	6.74%	263,911
Jun 8, 2026	37.27	37.54	36.81	36.96	36.96	-0.14%	401,321
Jun 5, 2026	37.25	37.65	36.85	37.01	37.01	-0.96%	173,990
Jun 4, 2026	37.89	38.11	36.85	37.37	37.37	0.11%	252,134
Jun 3, 2026	38.38	38.63	37.24	37.33	37.33	-3.21%	180,808
Jun 2, 2026	38.47	39.21	38.29	38.57	38.57	0.26%	240,931
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