Apogee Enterprises, Inc. (APOG)

Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.86	49.99	41.09	41.99	41.99	5.85%	1,512,178
Jun 26, 2025	39.22	39.78	38.99	39.67	39.67	1.90%	320,933
Jun 25, 2025	39.43	39.43	38.52	38.93	38.93	-1.29%	186,966
Jun 24, 2025	39.63	39.91	38.98	39.44	39.44	0.36%	220,771
Jun 23, 2025	38.13	39.33	37.89	39.30	39.30	3.04%	289,872
Jun 20, 2025	38.14	38.50	37.78	38.14	38.14	1.49%	529,126
Jun 18, 2025	37.91	38.35	37.53	37.58	37.58	-0.87%	267,354
Jun 17, 2025	38.24	38.70	37.85	37.91	37.91	-1.51%	177,869
Jun 16, 2025	38.84	39.33	38.23	38.49	38.49	-0.16%	205,758
Jun 13, 2025	39.08	39.22	38.45	38.55	38.55	-2.95%	163,643
Jun 12, 2025	39.60	40.09	39.07	39.72	39.72	-0.72%	137,863
Jun 11, 2025	41.27	41.36	39.87	40.01	40.01	-2.46%	191,900
Jun 10, 2025	40.31	41.15	40.30	41.02	41.02	2.91%	168,392
Jun 9, 2025	39.61	40.08	39.25	39.86	39.86	1.40%	151,850
Jun 6, 2025	39.56	39.97	39.08	39.31	39.31	1.11%	127,131
Jun 5, 2025	38.78	39.17	38.53	38.88	38.88	-0.23%	108,632
Jun 4, 2025	38.56	39.19	38.12	38.97	38.97	0.59%	146,443
Jun 3, 2025	38.12	38.80	37.90	38.74	38.74	2.11%	135,390
Jun 2, 2025	38.59	38.59	37.70	37.94	37.94	-1.84%	177,916
May 30, 2025	38.76	38.78	38.13	38.65	38.65	-0.51%	207,036
May 29, 2025	38.79	39.06	38.17	38.85	38.85	0.70%	120,514
May 28, 2025	39.75	40.00	38.50	38.58	38.58	-3.04%	144,859
May 27, 2025	39.35	39.82	38.98	39.79	39.79	2.92%	157,978
May 23, 2025	38.14	38.81	38.06	38.66	38.66	-0.57%	254,841
May 22, 2025	39.21	39.33	38.47	38.88	38.88	-1.04%	145,339
May 21, 2025	40.18	40.41	39.23	39.29	39.29	-3.25%	126,651
May 20, 2025	41.15	41.15	40.50	40.61	40.61	-1.31%	134,512
May 19, 2025	40.77	41.49	40.50	41.15	41.15	-0.56%	119,085
May 16, 2025	41.00	41.46	40.75	41.38	41.38	1.00%	139,386
May 15, 2025	40.79	41.17	40.50	40.97	40.97	0.37%	102,753
May 14, 2025	42.00	42.00	40.72	40.82	40.82	-3.27%	277,070
May 13, 2025	42.39	42.64	41.95	42.20	42.20	-0.45%	120,572
May 12, 2025	42.29	43.27	41.22	42.39	42.13	4.00%	186,662
May 9, 2025	40.57	40.83	39.96	40.76	40.51	0.92%	181,014
May 8, 2025	39.20	40.72	39.20	40.39	40.14	4.31%	246,695
May 7, 2025	39.97	40.51	38.45	38.72	38.48	-2.12%	145,290
May 6, 2025	39.49	40.02	39.35	39.56	39.32	-1.05%	296,175
May 5, 2025	40.47	40.86	39.96	39.98	39.74	-2.39%	145,619
May 2, 2025	40.42	41.46	40.28	40.96	40.71	2.20%	141,322
May 1, 2025	39.66	40.30	39.24	40.08	39.84	1.03%	199,112
Apr 30, 2025	39.80	40.29	39.08	39.67	39.43	-1.76%	198,627
Apr 29, 2025	39.85	40.66	39.46	40.38	40.13	1.61%	329,074
Apr 28, 2025	39.51	40.80	39.08	39.74	39.50	0.91%	250,841
Apr 25, 2025	40.37	40.44	38.67	39.38	39.14	-1.75%	275,888
Apr 24, 2025	41.67	42.80	40.03	40.08	39.84	-12.72%	448,451
Apr 23, 2025	46.60	47.15	45.63	45.92	45.64	0.68%	163,357
Apr 22, 2025	45.09	46.25	43.97	45.61	45.33	2.52%	206,925
Apr 21, 2025	45.09	45.26	44.11	44.49	44.22	-2.31%	130,745
Apr 17, 2025	45.74	46.44	45.42	45.54	45.26	-0.37%	251,260
Apr 16, 2025	45.72	46.28	44.72	45.71	45.43	-1.00%	162,014

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.