Australia markets close in 1 hour 22 minutes

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.14-0.62 (-1.35%)
At close: 04:00PM EST
45.14 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202245.9146.7744.5545.1445.14170,700
26 Jan 202246.5948.0245.2445.7645.76231,500
25 Jan 202245.9746.6844.1545.9945.99184,600
24 Jan 202244.9546.8144.7346.7146.71232,900
21 Jan 202245.2147.0044.6745.8645.86218,300
20 Jan 202247.6048.0045.5245.7045.70206,600
19 Jan 202248.3848.6147.4047.5447.54207,400
18 Jan 202248.4049.0947.8448.3548.35192,400
14 Jan 202248.6749.9546.5548.9848.98188,300
13 Jan 202250.1450.3349.4049.6549.65160,400
12 Jan 202249.1350.4548.9650.1750.17191,900
11 Jan 202247.6047.6846.5847.3447.34162,000
10 Jan 202246.8247.8946.5547.6647.66151,500
07 Jan 202248.4048.8747.1947.2447.24130,700
06 Jan 202247.0848.6447.0448.4248.42145,900
05 Jan 202247.9448.5846.9447.0747.07156,000
04 Jan 202247.9949.4047.8048.0248.02181,000
03 Jan 202248.2649.4246.5447.6347.63218,200
31 Dec 202147.4948.7946.9348.1548.15135,400
30 Dec 202148.5049.1847.9448.1148.11125,700
29 Dec 202148.1349.5847.6648.2948.29141,700
28 Dec 202148.4649.1847.7148.3148.31126,400
27 Dec 202147.1149.1346.9248.7948.79129,000
23 Dec 202147.7347.9046.4447.1547.1571,900
22 Dec 202146.0947.9645.5647.7747.77122,300
21 Dec 202142.9846.0842.7445.9945.99198,300
20 Dec 202141.9142.2940.8442.0542.05203,200
17 Dec 202142.9443.9042.1542.4842.48592,200
16 Dec 202143.7744.6442.8442.9642.96160,200
15 Dec 202142.6043.5441.7143.4143.41222,000
14 Dec 202142.8443.8242.1242.5042.50224,700
13 Dec 202144.0144.0142.3042.5842.58195,000
10 Dec 202144.5844.9243.1344.1544.1583,000
09 Dec 202144.5545.0244.0244.0244.0279,500
08 Dec 202144.9445.7544.0045.0245.0283,800
07 Dec 202145.3545.4944.3244.6944.6976,700
06 Dec 202143.6645.3043.3844.7144.71120,100
03 Dec 202144.0044.1442.8943.0943.0973,100
02 Dec 202142.4344.2142.1643.6143.61116,900
01 Dec 202142.9744.3842.1542.3642.36149,700
30 Nov 202145.3745.3740.9641.3041.30231,000
29 Nov 202145.9246.3244.8346.0546.05140,500
26 Nov 202146.0446.1144.3245.0045.0057,600
24 Nov 202147.3047.8747.3047.5947.5936,400
23 Nov 202147.8648.0847.0747.5647.5689,100
22 Nov 202146.9448.1946.6147.9147.9189,900
19 Nov 202146.5647.3346.5646.6746.6772,200
18 Nov 202147.9048.1046.4047.1747.1792,200
17 Nov 202146.8947.5846.4547.5847.5877,200
16 Nov 202146.8747.1946.4647.0347.0354,400
15 Nov 202147.8347.8346.7446.9646.9657,300
12 Nov 202147.5447.9447.4347.7147.7143,700
11 Nov 202146.7347.7846.4547.4547.4559,000
10 Nov 202147.4647.6943.9346.5646.5668,700
09 Nov 202147.2347.7146.1647.4847.4860,900
08 Nov 202148.5048.5046.5847.3547.3577,500
05 Nov 202146.4348.0445.9848.0248.0292,400
04 Nov 202146.0146.2345.1545.9845.98110,100
03 Nov 202144.9846.6544.7945.9645.9676,500
02 Nov 202145.4746.2944.7945.7845.78130,500
01 Nov 202142.0045.7041.9045.5845.58235,500
29 Oct 202140.9741.9740.9741.9341.93100,200
28 Oct 202140.0041.4139.9141.3141.3182,000
27 Oct 202140.0340.9839.8439.9039.90112,500
26 Oct 202140.8241.2340.2640.3040.30117,600
25 Oct 202140.3041.2140.1440.8540.85113,000
25 Oct 20210.2 Dividend
22 Oct 202140.2041.0140.2040.5440.34115,900
21 Oct 202139.2540.2539.2540.2140.01135,800
20 Oct 202138.3939.4338.2239.3739.1858,200
19 Oct 202138.8838.8838.0038.4338.2457,800
18 Oct 202138.7038.8538.1238.3238.1367,000
15 Oct 202140.0240.0238.7238.8538.66105,400
14 Oct 202140.0040.1739.5339.6339.4385,400
13 Oct 202139.3239.6838.6239.6339.4362,100
12 Oct 202139.1239.5539.0139.3439.1563,100
11 Oct 202139.3439.7238.9539.2539.0638,600
08 Oct 202138.8839.5438.7239.1538.9665,700
07 Oct 202137.9839.5037.9239.1638.97135,900
06 Oct 202136.5137.1736.3637.0836.9078,900
05 Oct 202137.7037.9136.7037.0236.84134,700
04 Oct 202138.5038.8537.2337.4737.29165,100
01 Oct 202137.8538.7537.3438.5238.33188,100
30 Sept 202138.4138.7637.4737.7637.57192,700
29 Sept 202138.6538.9738.1038.1938.00129,400
28 Sept 202139.7540.0938.2738.4438.25132,400
27 Sept 202138.2640.4138.2639.7039.50149,300
24 Sept 202138.1438.6537.6737.9837.79157,900
23 Sept 202138.2538.9637.9338.1837.99172,700
22 Sept 202138.3940.1838.0438.0837.89384,000
21 Sept 202137.2538.6033.8838.0237.83536,600
20 Sept 202139.4839.8537.9939.4339.24146,700
17 Sept 202140.6240.8340.0540.4040.20494,600
16 Sept 202141.6541.6540.4840.5240.32112,300
15 Sept 202141.2041.3940.7141.2741.07101,300
14 Sept 202141.9142.1740.8541.1240.92126,500
13 Sept 202141.5041.6541.0141.6041.3996,800
10 Sept 202141.8842.2540.7440.8140.6185,200
09 Sept 202141.7942.1041.6341.6341.42174,300
08 Sept 202142.1942.3941.4141.8341.6285,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...