Apogee Enterprises, Inc. (APOG)
NASDAQ: APOG · Real-Time Price · USD
37.65
+0.07 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
37.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Apogee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.31 | 37.89 | 37.29 | 37.65 | 37.65 | 0.19% | 94,071 |
| Dec 4, 2025 | 37.76 | 38.12 | 37.26 | 37.58 | 37.58 | -1.42% | 142,289 |
| Dec 3, 2025 | 36.97 | 38.58 | 36.97 | 38.12 | 38.12 | 3.03% | 148,824 |
| Dec 2, 2025 | 36.99 | 37.09 | 36.35 | 37.00 | 37.00 | 0.71% | 128,203 |
| Dec 1, 2025 | 35.85 | 37.00 | 35.02 | 36.74 | 36.74 | 0.91% | 136,052 |
| Nov 28, 2025 | 36.64 | 36.64 | 36.15 | 36.41 | 36.41 | -0.22% | 75,731 |
| Nov 26, 2025 | 35.71 | 36.88 | 35.71 | 36.49 | 36.49 | 1.42% | 200,771 |
| Nov 25, 2025 | 35.45 | 36.20 | 35.30 | 35.98 | 35.98 | 2.30% | 174,324 |
| Nov 24, 2025 | 35.08 | 35.49 | 34.73 | 35.17 | 35.17 | -0.37% | 224,890 |
| Nov 21, 2025 | 34.15 | 35.54 | 34.15 | 35.30 | 35.30 | 3.67% | 177,851 |
| Nov 20, 2025 | 33.82 | 34.85 | 33.79 | 34.05 | 34.05 | 1.34% | 220,633 |
| Nov 19, 2025 | 34.00 | 34.09 | 33.26 | 33.60 | 33.60 | -1.41% | 199,559 |
| Nov 18, 2025 | 33.15 | 34.30 | 32.77 | 34.08 | 34.08 | 1.73% | 222,124 |
| Nov 17, 2025 | 34.91 | 35.88 | 33.45 | 33.50 | 33.50 | 0.24% | 274,327 |
| Nov 14, 2025 | 33.41 | 33.46 | 32.95 | 33.42 | 33.42 | -0.71% | 248,661 |
| Nov 13, 2025 | 34.53 | 34.97 | 33.53 | 33.66 | 33.66 | -2.46% | 188,110 |
| Nov 12, 2025 | 34.30 | 34.79 | 34.30 | 34.51 | 34.51 | 0.70% | 191,939 |
| Nov 11, 2025 | 34.50 | 34.64 | 34.14 | 34.27 | 34.27 | - | 153,660 |
| Nov 10, 2025 | 34.89 | 34.89 | 34.07 | 34.27 | 34.27 | -0.49% | 160,064 |
| Nov 7, 2025 | 34.44 | 34.82 | 33.75 | 34.44 | 34.44 | -0.38% | 216,900 |
| Nov 6, 2025 | 35.49 | 35.85 | 34.37 | 34.57 | 34.57 | -2.45% | 275,159 |
| Nov 5, 2025 | 35.42 | 35.63 | 34.78 | 35.44 | 35.44 | 0.48% | 227,779 |
| Nov 4, 2025 | 35.32 | 35.84 | 35.11 | 35.27 | 35.27 | -1.12% | 243,646 |
| Nov 3, 2025 | 36.32 | 36.32 | 35.26 | 35.67 | 35.67 | -2.57% | 260,329 |
| Oct 31, 2025 | 36.27 | 36.89 | 35.68 | 36.61 | 36.61 | 0.41% | 275,947 |
| Oct 30, 2025 | 36.52 | 37.00 | 36.40 | 36.46 | 36.46 | -0.98% | 173,258 |
| Oct 29, 2025 | 37.79 | 38.01 | 36.55 | 36.82 | 36.82 | -3.46% | 257,314 |
| Oct 28, 2025 | 38.85 | 38.94 | 38.05 | 38.14 | 37.88 | -1.83% | 281,506 |
| Oct 27, 2025 | 39.29 | 39.46 | 38.78 | 38.85 | 38.59 | -0.69% | 197,524 |
| Oct 24, 2025 | 39.21 | 39.38 | 38.98 | 39.12 | 38.85 | 0.44% | 174,209 |
| Oct 23, 2025 | 38.36 | 39.06 | 37.90 | 38.95 | 38.68 | 1.30% | 157,161 |
| Oct 22, 2025 | 39.57 | 39.79 | 38.05 | 38.45 | 38.19 | -3.15% | 192,937 |
| Oct 21, 2025 | 38.22 | 39.98 | 38.03 | 39.70 | 39.43 | 4.04% | 346,926 |
| Oct 20, 2025 | 38.39 | 38.39 | 37.63 | 38.16 | 37.90 | 0.42% | 149,324 |
| Oct 17, 2025 | 37.90 | 38.51 | 37.25 | 38.00 | 37.74 | 0.24% | 211,356 |
| Oct 16, 2025 | 38.04 | 38.90 | 37.51 | 37.91 | 37.65 | -0.89% | 324,019 |
| Oct 15, 2025 | 38.69 | 38.99 | 38.05 | 38.25 | 37.99 | -0.60% | 224,532 |
| Oct 14, 2025 | 38.32 | 39.10 | 38.26 | 38.48 | 38.22 | -0.70% | 226,232 |
| Oct 13, 2025 | 39.75 | 40.02 | 38.37 | 38.75 | 38.49 | -2.15% | 504,361 |
| Oct 10, 2025 | 41.10 | 44.86 | 39.58 | 39.60 | 39.33 | -4.44% | 664,570 |
| Oct 9, 2025 | 43.12 | 43.82 | 41.23 | 41.44 | 41.16 | -4.34% | 572,416 |
| Oct 8, 2025 | 43.26 | 44.02 | 42.40 | 43.32 | 43.02 | 1.00% | 137,218 |
| Oct 7, 2025 | 44.00 | 44.23 | 42.47 | 42.89 | 42.60 | -1.92% | 128,733 |
| Oct 6, 2025 | 44.67 | 44.86 | 43.54 | 43.73 | 43.43 | -1.58% | 124,926 |
| Oct 3, 2025 | 44.43 | 45.56 | 44.41 | 44.43 | 44.13 | 0.29% | 133,373 |
| Oct 2, 2025 | 44.07 | 44.30 | 43.53 | 44.30 | 44.00 | 0.66% | 107,117 |
| Oct 1, 2025 | 43.18 | 44.33 | 42.79 | 44.01 | 43.71 | 1.01% | 132,617 |
| Sep 30, 2025 | 43.93 | 43.93 | 42.84 | 43.57 | 43.27 | -0.86% | 191,159 |
| Sep 29, 2025 | 45.70 | 46.03 | 43.81 | 43.95 | 43.65 | -3.04% | 257,028 |
| Sep 26, 2025 | 43.89 | 45.47 | 43.70 | 45.33 | 45.02 | 3.54% | 321,644 |