Apogee Enterprises, Inc. (APOG)
NASDAQ: APOG · Real-Time Price · USD
42.39
+1.63 (4.00%)
At close: May 12, 2025, 4:00 PM
42.39
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Apogee Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202542.2943.2741.2242.3942.394.00%186,662
May 9, 202540.5740.8339.9640.7640.760.92%181,014
May 8, 202539.2040.7239.2040.3940.394.31%246,695
May 7, 202539.9740.5138.4538.7238.72-2.12%145,290
May 6, 202539.4940.0239.3539.5639.56-1.05%296,175
May 5, 202540.4740.8639.9639.9839.98-2.39%145,619
May 2, 202540.4241.4640.2840.9640.962.20%141,322
May 1, 202539.6640.3039.2440.0840.081.03%199,112
Apr 30, 202539.8040.2939.0839.6739.67-1.76%198,627
Apr 29, 202539.8540.6639.4640.3840.381.61%329,074
Apr 28, 202539.5140.8039.0839.7439.740.91%250,841
Apr 25, 202540.3740.4438.6739.3839.38-1.75%275,888
Apr 24, 202541.6742.8040.0340.0840.08-12.72%448,451
Apr 23, 202546.6047.1545.6345.9245.920.68%163,357
Apr 22, 202545.0946.2543.9745.6145.612.52%206,925
Apr 21, 202545.0945.2644.1144.4944.49-2.31%130,745
Apr 17, 202545.7446.4445.4245.5445.54-0.37%251,260
Apr 16, 202545.7246.2844.7245.7145.71-1.00%162,014
Apr 15, 202546.0446.8645.5246.1746.170.04%228,383
Apr 14, 202547.2847.2845.4646.1546.15-0.75%130,418
Apr 11, 202545.5746.7345.0846.5046.500.56%119,518
Apr 10, 202545.7246.6644.5846.2446.24-1.22%180,003
Apr 9, 202543.1747.4742.7246.8146.817.56%232,444
Apr 8, 202545.2145.4642.9443.5243.52-0.78%280,934
Apr 7, 202543.4246.2942.4443.8643.86-2.81%298,471
Apr 4, 202543.7045.3042.3345.1345.13-0.68%273,263
Apr 3, 202545.4146.0544.7745.4445.44-5.33%228,982
Apr 2, 202546.1748.0646.0848.0048.002.78%149,350
Apr 1, 202546.2246.8645.8246.7046.700.80%148,089
Mar 31, 202545.7946.7445.2846.3346.33-0.73%211,182
Mar 28, 202547.5647.5646.0046.6746.67-1.83%181,574
Mar 27, 202548.2548.3347.0447.5447.54-1.39%182,381
Mar 26, 202548.1648.7947.7448.2148.210.21%130,557
Mar 25, 202548.1948.7447.6648.1148.11-0.41%162,340
Mar 24, 202547.5548.4847.3048.3148.313.38%191,593
Mar 21, 202546.6846.8445.8646.7346.73-0.76%898,936
Mar 20, 202546.9748.0646.3547.0947.09-0.78%180,264
Mar 19, 202547.1147.6146.3947.4647.461.09%229,907
Mar 18, 202547.0047.3246.3046.9546.95-0.13%230,729
Mar 17, 202548.1348.2246.6447.0147.01-2.89%267,091
Mar 14, 202547.0548.5046.7948.4148.413.97%181,426
Mar 13, 202547.2447.4446.2146.5646.56-1.63%180,378
Mar 12, 202547.6747.8246.6547.3347.330.02%211,970
Mar 11, 202548.2248.5747.2247.3247.32-1.91%212,692
Mar 10, 202547.2048.5747.2048.2448.240.73%193,965
Mar 7, 202547.7248.2347.2947.8947.89-0.27%165,045
Mar 6, 202546.6648.3646.3748.0248.020.95%179,059
Mar 5, 202546.2347.6146.2347.5747.572.90%257,942
Mar 4, 202546.1747.1845.3346.2346.23-0.52%357,744
Mar 3, 202548.1248.7045.9146.4746.47-3.07%265,392