Australia Markets closed

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.98+2.02 (+5.06%)
At close: 04:00PM EDT
41.98 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202240.4042.3239.9341.9841.981,170,500
23 June 202241.7143.2939.2239.9639.96503,500
22 June 202237.1538.0636.8937.8737.87215,400
21 June 202237.9939.9936.8437.7237.72257,900
17 June 202236.8137.7636.2737.5037.50949,700
16 June 202240.1840.2035.9636.3936.39370,000
15 June 202241.0241.6140.2840.9840.98220,500
14 June 202240.0040.8839.9740.5240.52160,000
13 June 202240.6841.1239.8040.0140.01206,700
10 June 202242.5642.6841.5041.7441.74121,300
09 June 202242.8943.6942.7243.4143.41138,000
08 June 202243.2843.8742.4842.9242.92151,900
07 June 202242.7943.7142.1743.6743.67155,000
06 June 202242.2943.1641.6043.0743.07183,000
03 June 202242.3743.2541.7742.1042.10119,400
02 June 202242.3342.9542.3342.7342.73143,400
01 June 202241.8842.5941.2142.0642.06223,400
31 May 202242.2243.2441.4341.6041.60187,800
27 May 202241.8442.7241.6842.7142.7195,700
26 May 202241.1242.2640.0641.8341.83166,200
25 May 202240.1140.8940.1140.6640.66294,100
24 May 202240.4540.8239.1540.1540.15161,800
23 May 202241.0841.3940.3640.5540.55182,300
20 May 202241.1041.5339.4940.6840.68188,900
19 May 202241.0741.5340.0440.8640.86176,900
18 May 202242.0743.4441.3441.6341.63229,200
17 May 202241.3342.3340.6342.0342.0389,600
16 May 202240.4840.9639.7540.6140.61114,100
13 May 202240.6741.2040.3240.8240.82135,600
12 May 202239.4440.4839.3840.4740.47134,700
11 May 202240.6241.3539.6439.7739.77152,500
10 May 202241.8941.8939.7740.5340.53201,800
09 May 202242.1942.3141.1741.3441.34184,200
06 May 202243.3243.3642.0642.5742.57163,700
05 May 202245.9945.9942.8443.5743.57152,200
04 May 202245.3746.8544.6946.6446.64130,400
03 May 202244.5345.8944.1545.3345.33119,400
02 May 202244.8944.8943.3644.6244.62209,900
29 Apr 202245.1445.8643.8644.0044.00177,800
28 Apr 202245.1145.7644.1245.4445.44108,700
27 Apr 202245.5545.9444.5944.7944.79147,900
26 Apr 202246.0446.5044.8744.9744.97102,000
25 Apr 202245.8146.4945.1046.3146.31151,100
22 Apr 202247.5847.9145.9346.1046.10102,400
21 Apr 202249.5149.7747.6847.8947.89136,900
20 Apr 202247.5549.3847.5549.0949.09224,200
19 Apr 202246.1947.9545.9047.2847.28197,900
18 Apr 202245.7246.7745.2446.1646.16188,500
14 Apr 202245.7046.8045.3746.0246.02219,900
13 Apr 202244.6845.9844.6845.5145.51257,100
12 Apr 202244.3045.4344.3044.4244.42238,500
11 Apr 202243.8145.0243.4343.7743.77266,500
08 Apr 202243.5045.2743.2643.6143.61337,100
07 Apr 202246.7149.9044.5745.1145.11454,600
06 Apr 202246.5346.9546.2346.4446.44255,500
05 Apr 202248.4248.9346.7046.9346.93190,000
04 Apr 202248.9849.0748.2448.5348.53236,000
01 Apr 202247.8548.7447.6448.6048.60224,100
31 Mar 202248.7849.4947.2947.4647.46284,300
30 Mar 202249.8250.1448.6348.7848.78197,800
29 Mar 202248.5650.1448.4249.9149.91224,300
28 Mar 202248.5548.8547.8148.1448.14157,500
25 Mar 202248.5148.9048.0548.7248.72190,900
24 Mar 202248.9449.1348.1448.1748.17180,700
23 Mar 202248.4449.6148.4048.8048.80145,800
22 Mar 202249.6150.0548.3748.7148.71202,500
21 Mar 202249.3249.8448.9949.4849.48228,800
18 Mar 202249.1250.2348.5049.4249.42673,800
17 Mar 202248.1149.6848.1149.3649.36154,000
16 Mar 202247.2449.1046.8748.4748.47236,100
15 Mar 202246.7547.5646.5246.8046.80153,700
14 Mar 202247.5347.6845.7946.5046.50155,000
11 Mar 202246.4347.7345.9047.0347.03175,000
10 Mar 202245.1646.0144.9146.0046.00153,300
09 Mar 202245.3846.5044.7045.8745.87163,700
08 Mar 202244.5945.6043.9944.7444.74218,400
07 Mar 202245.2245.4044.1744.4344.43218,600
04 Mar 202244.5445.1743.8145.1345.13157,300
03 Mar 202245.6945.6944.8445.1745.17180,200
02 Mar 202244.0045.7043.9545.3045.30155,600
01 Mar 202245.4645.5043.3843.6843.68247,200
28 Feb 202245.1845.5744.7345.0745.07174,900
25 Feb 202244.9745.7843.8845.5345.5381,900
24 Feb 202242.9245.1142.5045.0545.05164,500
23 Feb 202245.0245.5843.7843.8543.85134,800
22 Feb 202245.2545.5544.7544.7644.76119,400
18 Feb 202245.5946.1744.9045.5545.55103,900
17 Feb 202246.7247.0645.7045.8145.81115,900
16 Feb 202246.3947.3446.2647.2247.2282,800
15 Feb 202245.4646.5145.2446.4146.41105,900
14 Feb 202244.6945.4544.2745.2345.23155,600
11 Feb 202244.8845.2544.0144.4844.48179,000
10 Feb 202244.4745.5744.4744.7644.76177,500
09 Feb 202245.9046.0945.0045.4545.45100,000
08 Feb 202243.9445.6743.9445.5745.57116,300
07 Feb 202243.9344.7343.6144.0944.09168,700
04 Feb 202244.1944.6743.1144.0444.04156,800
03 Feb 202245.0945.2844.1844.4044.40207,200
02 Feb 202245.6945.7444.4045.0945.09142,100
01 Feb 202244.8845.5843.7745.5545.55266,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...