Apogee Enterprises, Inc. APOG
NASDAQ · United States · Producer Manufacturing
$34.75-0.62 (-1.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.74 | -1.78% | $35.37 | $35.42 | $34.67 | 68.19K |
| 2026-09-30 | $35.37 | -1.31% | $35.85 | $35.94 | $35.21 | 276.60K |
| 2026-09-29 | $35.84 | -1.57% | $36.61 | $36.70 | $35.59 | 207.10K |
| 2026-09-28 | $36.41 | -1.99% | $36.84 | $37.13 | $35.86 | 164.60K |
| 2026-09-25 | $37.15 | +2.31% | $36.45 | $37.30 | $36.08 | 213.90K |
| 2026-09-24 | $36.31 | -1.28% | $36.96 | $36.96 | $35.64 | 176.30K |
| 2026-09-23 | $36.78 | -2.13% | $37.21 | $37.40 | $36.62 | 215.00K |
| 2026-09-22 | $37.58 | +1.65% | $37.51 | $37.91 | $37.25 | 290.90K |
| 2026-09-21 | $36.97 | +0.46% | $37.19 | $37.24 | $36.74 | 321.70K |
| 2026-09-18 | $36.80 | -2.39% | $37.67 | $37.67 | $36.61 | 662.00K |
| 2026-09-17 | $37.70 | +0.03% | $38.38 | $38.57 | $37.62 | 319.30K |
| 2026-09-16 | $37.69 | +0.69% | $37.57 | $37.79 | $37.18 | 335.80K |
| 2026-09-15 | $37.43 | +0.70% | $37.16 | $37.48 | $36.56 | 259.20K |
| 2026-09-14 | $37.17 | -1.87% | $37.34 | $37.73 | $36.99 | 199.00K |
| 2026-09-11 | $37.88 | +0.93% | $37.92 | $38.18 | $37.31 | 155.90K |
| 2026-09-10 | $37.53 | -1.65% | $37.87 | $37.95 | $37.27 | 203.80K |
| 2026-09-09 | $38.16 | -1.50% | $38.34 | $38.58 | $37.88 | 210.70K |
| 2026-09-08 | $38.74 | -3.08% | $39.80 | $40.00 | $38.60 | 205.70K |
| 2026-09-04 | $39.97 | +4.66% | $38.25 | $40.11 | $38.25 | 304.50K |
| 2026-09-03 | $38.19 | +0.34% | $38.83 | $39.39 | $38.05 | 244.00K |
| 2026-09-02 | $38.06 | +1.25% | $37.59 | $38.75 | $37.15 | 232.20K |
| 2026-09-01 | $37.59 | -3.76% | $38.67 | $38.67 | $37.39 | 212.10K |
| 2026-08-31 | $39.06 | -3.15% | $40.04 | $40.04 | $38.86 | 301.00K |
| 2026-08-28 | $40.33 | -0.71% | $40.62 | $40.98 | $40.15 | 158.30K |
| 2026-08-27 | $40.62 | -0.59% | $40.51 | $41.15 | $39.73 | 160.40K |
| 2026-08-26 | $40.86 | -0.97% | $41.38 | $41.53 | $40.60 | 140.20K |
| 2026-08-25 | $41.26 | -0.22% | $41.57 | $41.57 | $40.78 | 116.70K |
| 2026-08-24 | $41.35 | -0.60% | $41.55 | $42.01 | $41.15 | 249.20K |
| 2026-08-21 | $41.60 | +0.82% | $41.68 | $42.26 | $40.65 | 222.40K |
| 2026-08-20 | $41.26 | -0.96% | $40.75 | $41.52 | $40.50 | 282.40K |
| 2026-08-19 | $41.66 | +0.99% | $41.91 | $42.67 | $41.48 | 236.00K |
| 2026-08-18 | $41.25 | -2.20% | $42.18 | $42.23 | $41.17 | 128.60K |
| 2026-08-17 | $42.18 | -0.94% | $42.11 | $42.26 | $41.64 | 155.50K |
| 2026-08-14 | $42.58 | +0.02% | $42.48 | $42.68 | $42.00 | 116.00K |
| 2026-08-13 | $42.57 | -0.93% | $43.15 | $43.43 | $42.21 | 90.30K |
| 2026-08-12 | $42.97 | -0.83% | $43.33 | $43.45 | $42.24 | 104.20K |
| 2026-08-11 | $43.33 | +1.90% | $42.88 | $43.68 | $42.88 | 154.30K |
| 2026-08-10 | $42.52 | -2.30% | $43.13 | $43.38 | $42.18 | 111.90K |
| 2026-08-07 | $43.52 | +0.90% | $43.38 | $44.05 | $43.06 | 133.90K |
| 2026-08-06 | $43.13 | +0.40% | $43.01 | $43.52 | $42.46 | 181.60K |
| 2026-08-05 | $42.96 | +1.01% | $42.31 | $43.53 | $42.31 | 155.10K |
| 2026-08-04 | $42.53 | +1.33% | $41.86 | $42.83 | $41.72 | 169.90K |
| 2026-08-03 | $41.97 | +5.98% | $40.21 | $42.04 | $40.11 | 183.30K |
| 2026-07-31 | $39.60 | -0.65% | $40.24 | $40.54 | $39.35 | 150.30K |
| 2026-07-30 | $39.86 | -0.10% | $40.45 | $40.80 | $39.22 | 125.30K |
| 2026-07-29 | $39.90 | -4.64% | $41.84 | $41.98 | $39.82 | 224.30K |
| 2026-07-28 | $41.84 | +2.07% | $41.48 | $42.45 | $41.48 | 157.10K |
| 2026-07-27 | $40.99 | +0.61% | $41.00 | $41.51 | $40.86 | 152.00K |
| 2026-07-24 | $40.74 | +1.17% | $40.41 | $41.22 | $40.25 | 153.50K |
| 2026-07-23 | $40.27 | +0.22% | $39.78 | $40.50 | $39.52 | 144.60K |
| 2026-07-22 | $40.18 | +2.71% | $39.11 | $40.25 | $39.11 | 141.40K |
| 2026-07-21 | $39.12 | -0.76% | $39.52 | $39.78 | $38.71 | 179.80K |
| 2026-07-20 | $39.42 | -3.92% | $40.81 | $41.15 | $39.36 | 291.30K |
| 2026-07-17 | $41.03 | -0.46% | $40.74 | $41.68 | $40.36 | 301.80K |
| 2026-07-16 | $41.22 | +5.02% | $39.24 | $41.34 | $39.24 | 286.00K |
| 2026-07-15 | $39.25 | +1.87% | $38.57 | $39.35 | $38.15 | 204.30K |
| 2026-07-14 | $38.53 | -1.21% | $38.82 | $39.42 | $38.04 | 258.90K |
| 2026-07-13 | $39.00 | +0.46% | $38.79 | $39.30 | $38.10 | 222.80K |
| 2026-07-10 | $38.82 | -0.10% | $38.98 | $39.51 | $38.82 | 160.40K |
| 2026-07-09 | $38.86 | +1.20% | $38.77 | $39.25 | $38.24 | 159.10K |
| 2026-07-08 | $38.40 | -1.46% | $38.55 | $38.58 | $37.67 | 283.70K |
| 2026-07-07 | $38.97 | -2.06% | $39.64 | $40.48 | $38.84 | 363.90K |
| 2026-07-06 | $39.79 | -1.92% | $40.65 | $41.21 | $39.66 | 363.10K |
| 2026-07-02 | $40.57 | -7.46% | $43.98 | $44.40 | $39.78 | 288.70K |
| 2026-07-01 | $43.84 | -4.15% | $45.43 | $45.73 | $43.80 | 242.90K |
| 2026-06-30 | $45.74 | -0.78% | $46.36 | $47.06 | $45.65 | 281.90K |
| 2026-06-29 | $46.10 | -5.76% | $47.76 | $48.31 | $43.78 | 675.00K |
| 2026-06-26 | $48.92 | +15.16% | $45.55 | $50.88 | $43.23 | 1.47M |
| 2026-06-25 | $42.48 | +1.24% | $42.05 | $43.53 | $42.05 | 291.30K |
| 2026-06-24 | $41.96 | +4.46% | $40.00 | $42.26 | $40.00 | 263.40K |
| 2026-06-23 | $40.17 | -3.02% | $41.00 | $41.42 | $40.04 | 457.40K |
| 2026-06-22 | $41.42 | +0.36% | $41.61 | $42.29 | $40.96 | 335.10K |
| 2026-06-18 | $41.27 | +3.46% | $40.29 | $42.11 | $40.29 | 512.90K |
| 2026-06-17 | $39.89 | -0.57% | $39.89 | $41.17 | $39.73 | 302.90K |
| 2026-06-16 | $40.12 | +0.20% | $40.43 | $41.06 | $39.90 | 263.90K |
| 2026-06-15 | $40.04 | -0.25% | $40.65 | $41.13 | $40.00 | 242.30K |
| 2026-06-12 | $40.14 | +0.78% | $39.95 | $40.63 | $39.25 | 174.90K |
| 2026-06-11 | $39.83 | +3.35% | $38.63 | $39.87 | $38.01 | 184.50K |
| 2026-06-10 | $38.54 | -2.31% | $39.27 | $39.65 | $38.12 | 276.60K |
| 2026-06-09 | $39.45 | +6.74% | $37.40 | $39.49 | $37.40 | 263.90K |
| 2026-06-08 | $36.96 | -0.14% | $37.27 | $37.54 | $36.81 | 401.10K |
| 2026-06-05 | $37.01 | -0.96% | $37.25 | $37.65 | $36.85 | 174.00K |
| 2026-06-04 | $37.37 | +0.11% | $37.89 | $38.11 | $36.85 | 252.10K |
| 2026-06-03 | $37.33 | -3.21% | $38.38 | $38.63 | $37.24 | 180.80K |
| 2026-06-02 | $38.57 | +0.26% | $38.47 | $39.21 | $38.29 | 240.90K |
| 2026-06-01 | $38.47 | +0.16% | $38.22 | $38.54 | $37.18 | 213.50K |
| 2026-05-29 | $38.41 | +1.78% | $38.02 | $39.36 | $38.02 | 363.30K |
| 2026-05-28 | $37.74 | +0.37% | $37.90 | $38.30 | $37.31 | 196.80K |
| 2026-05-27 | $37.60 | +2.31% | $37.24 | $38.14 | $36.96 | 167.20K |
| 2026-05-26 | $36.75 | +2.42% | $36.16 | $36.90 | $36.16 | 155.40K |