Australia markets open in 1 hour 43 minutes

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.79+0.40 (+0.90%)
At close: 04:00PM EDT
44.79 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202244.2144.8743.8844.7944.7954,977
12 Aug 202243.5144.4343.1944.3944.3958,000
11 Aug 202243.4144.0343.3343.4643.4653,500
10 Aug 202242.4043.2642.0543.0043.00120,100
09 Aug 202241.8441.8441.1741.6241.62108,300
08 Aug 202241.6542.4341.6042.1442.1475,700
05 Aug 202241.0441.5240.6641.4741.4771,800
04 Aug 202241.0941.7340.9741.5041.5073,700
03 Aug 202241.1641.3840.6841.2441.2480,700
02 Aug 202241.7641.7940.8340.9940.99123,500
01 Aug 202241.2442.5440.9542.0342.03125,400
29 July 202240.9541.7840.7341.6141.61154,900
28 July 202240.4741.1840.2540.9340.9373,900
27 July 202240.2640.6539.7240.2940.29106,200
26 July 202240.0140.8639.7340.1840.18121,300
25 July 202240.3040.9239.9240.4840.48126,600
22 July 202240.7040.7739.7940.3040.30109,500
21 July 202240.0740.5339.3940.4340.43123,200
20 July 202240.2340.7139.8340.5740.57115,700
19 July 202238.9140.2038.9140.0440.04190,700
18 July 202238.6339.2738.2138.6038.60152,900
15 July 202238.0638.1436.9738.1138.11120,400
14 July 202237.1537.4636.4237.4137.4199,800
13 July 202237.6738.0737.3037.6737.67228,500
12 July 202237.6538.8537.6538.1638.16116,300
11 July 202238.1538.4637.7838.0438.0498,900
11 July 20220.22 Dividend
08 July 202239.0239.3738.0238.5338.31109,600
07 July 202238.8339.9738.4838.6738.45113,200
06 July 202239.0939.6238.0238.5538.33123,100
05 July 202238.9839.5738.3439.4239.19180,700
01 July 202239.1339.9138.8839.7139.48131,800
30 June 202238.0939.2537.7439.2239.00258,000
29 June 202239.3339.3337.8838.6738.45216,100
28 June 202241.2741.5139.2339.3439.12174,800
27 June 202241.9841.9840.8141.1240.89241,200
24 June 202240.4042.3239.9341.9841.741,170,500
23 June 202241.7143.2939.2239.9639.73503,500
22 June 202237.1538.0636.8937.8737.65215,400
21 June 202237.9939.9936.8437.7237.50257,900
17 June 202236.8137.7636.2737.5037.29949,700
16 June 202240.1840.2035.9636.3936.18370,000
15 June 202241.0241.6140.2840.9840.75220,500
14 June 202240.0040.8839.9740.5240.29160,000
13 June 202240.6841.1239.8040.0139.78206,700
10 June 202242.5642.6841.5041.7441.50121,300
09 June 202242.8943.6942.7243.4143.16138,000
08 June 202243.2843.8742.4842.9242.67151,900
07 June 202242.7943.7142.1743.6743.42155,000
06 June 202242.2943.1641.6043.0742.82183,000
03 June 202242.3743.2541.7742.1041.86119,400
02 June 202242.3342.9542.3342.7342.49143,400
01 June 202241.8842.5941.2142.0641.82223,400
31 May 202242.2243.2441.4341.6041.36187,800
27 May 202241.8442.7241.6842.7142.4795,700
26 May 202241.1242.2640.0641.8341.59166,200
25 May 202240.1140.8940.1140.6640.43294,100
24 May 202240.4540.8239.1540.1539.92161,800
23 May 202241.0841.3940.3640.5540.32182,300
20 May 202241.1041.5339.4940.6840.45188,900
19 May 202241.0741.5340.0440.8640.63176,900
18 May 202242.0743.4441.3441.6341.39229,200
17 May 202241.3342.3340.6342.0341.7989,600
16 May 202240.4840.9639.7540.6140.38114,100
13 May 202240.6741.2040.3240.8240.59135,600
12 May 202239.4440.4839.3840.4740.24134,700
11 May 202240.6241.3539.6439.7739.54152,500
10 May 202241.8941.8939.7740.5340.30201,800
09 May 202242.1942.3141.1741.3441.10184,200
09 May 20220.22 Dividend
06 May 202243.3243.3642.0642.5742.11163,700
05 May 202245.9945.9942.8443.5743.10152,200
04 May 202245.3746.8544.6946.6446.13130,400
03 May 202244.5345.8944.1545.3344.84119,400
02 May 202244.8944.8943.3644.6244.14209,900
29 Apr 202245.1445.8643.8644.0043.52177,800
28 Apr 202245.1145.7644.1245.4444.95108,700
27 Apr 202245.5545.9444.5944.7944.30147,900
26 Apr 202246.0446.5044.8744.9744.48102,000
25 Apr 202245.8146.4945.1046.3145.81151,100
22 Apr 202247.5847.9145.9346.1045.60102,400
21 Apr 202249.5149.7747.6847.8947.37136,900
20 Apr 202247.5549.3847.5549.0948.56224,200
19 Apr 202246.1947.9545.9047.2846.77197,900
18 Apr 202245.7246.7745.2446.1645.66188,500
14 Apr 202245.7046.8045.3746.0245.52219,900
13 Apr 202244.6845.9844.6845.5145.02257,100
12 Apr 202244.3045.4344.3044.4243.94238,500
11 Apr 202243.8145.0243.4343.7743.30266,500
08 Apr 202243.5045.2743.2643.6143.14337,100
07 Apr 202246.7149.9044.5745.1144.62454,600
06 Apr 202246.5346.9546.2346.4445.94255,500
05 Apr 202248.4248.9346.7046.9346.42190,000
04 Apr 202248.9849.0748.2448.5348.00236,000
01 Apr 202247.8548.7447.6448.6048.07224,100
31 Mar 202248.7849.4947.2947.4646.95284,300
30 Mar 202249.8250.1448.6348.7848.25197,800
29 Mar 202248.5650.1448.4249.9149.37224,300
28 Mar 202248.5548.8547.8148.1447.62157,500
25 Mar 202248.5148.9048.0548.7248.19190,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...