Apogee Enterprises, Inc. (APOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 61.49 | 62.36 | 61.41 | 62.05 | 62.05 | 114,103 |
| 25 Apr 2024 | 61.54 | 61.76 | 60.50 | 61.32 | 61.32 | 148,000 |
| 24 Apr 2024 | 61.15 | 62.45 | 60.90 | 62.26 | 62.26 | 185,800 |
| 23 Apr 2024 | 58.18 | 62.43 | 57.51 | 61.64 | 61.64 | 304,200 |
| 22 Apr 2024 | 58.09 | 58.48 | 57.33 | 57.52 | 57.52 | 231,500 |
| 19 Apr 2024 | 59.09 | 59.65 | 57.91 | 57.95 | 57.95 | 226,000 |
| 18 Apr 2024 | 59.50 | 62.99 | 58.74 | 59.84 | 59.84 | 287,800 |
| 17 Apr 2024 | 56.78 | 56.80 | 55.26 | 55.92 | 55.92 | 154,300 |
| 16 Apr 2024 | 56.22 | 56.56 | 55.57 | 56.20 | 56.20 | 116,800 |
| 15 Apr 2024 | 57.39 | 57.69 | 56.07 | 56.44 | 56.44 | 106,000 |
| 12 Apr 2024 | 57.66 | 57.75 | 56.83 | 56.99 | 56.99 | 79,800 |
| 11 Apr 2024 | 57.14 | 58.14 | 57.14 | 57.84 | 57.84 | 69,700 |
| 10 Apr 2024 | 57.82 | 58.52 | 56.81 | 57.13 | 57.13 | 112,600 |
| 09 Apr 2024 | 59.63 | 59.85 | 58.55 | 58.85 | 58.85 | 83,700 |
| 08 Apr 2024 | 59.29 | 59.66 | 59.09 | 59.63 | 59.63 | 64,400 |
| 05 Apr 2024 | 58.23 | 59.51 | 58.23 | 59.27 | 59.27 | 132,500 |
| 04 Apr 2024 | 59.74 | 59.93 | 58.12 | 58.43 | 58.43 | 85,400 |
| 03 Apr 2024 | 58.05 | 59.15 | 58.05 | 59.13 | 59.13 | 70,200 |
| 02 Apr 2024 | 58.34 | 58.42 | 56.88 | 58.06 | 58.06 | 139,400 |
| 01 Apr 2024 | 59.54 | 59.61 | 58.52 | 58.67 | 58.67 | 55,300 |
| 28 Mar 2024 | 59.32 | 59.71 | 58.51 | 59.20 | 59.20 | 119,300 |
| 27 Mar 2024 | 59.19 | 59.32 | 58.99 | 59.09 | 59.09 | 143,400 |
| 26 Mar 2024 | 58.77 | 59.09 | 58.50 | 58.70 | 58.70 | 97,300 |
| 25 Mar 2024 | 59.39 | 59.88 | 58.47 | 58.77 | 58.77 | 140,700 |
| 22 Mar 2024 | 60.28 | 60.28 | 59.37 | 59.56 | 59.56 | 56,500 |
| 21 Mar 2024 | 59.01 | 60.40 | 58.85 | 60.26 | 60.26 | 149,000 |
| 20 Mar 2024 | 58.05 | 59.05 | 57.84 | 58.78 | 58.78 | 181,000 |
| 19 Mar 2024 | 57.31 | 58.43 | 57.31 | 58.11 | 58.11 | 155,300 |
| 18 Mar 2024 | 57.06 | 57.56 | 56.85 | 57.31 | 57.31 | 112,000 |
| 15 Mar 2024 | 56.26 | 57.50 | 56.26 | 57.18 | 57.18 | 414,200 |
| 14 Mar 2024 | 57.18 | 57.39 | 56.23 | 56.45 | 56.45 | 176,400 |
| 13 Mar 2024 | 56.87 | 57.62 | 56.76 | 57.26 | 57.26 | 93,300 |
| 12 Mar 2024 | 57.00 | 57.04 | 56.21 | 56.78 | 56.78 | 70,600 |
| 11 Mar 2024 | 56.48 | 56.88 | 55.39 | 56.76 | 56.76 | 94,700 |
| 08 Mar 2024 | 57.00 | 57.82 | 56.49 | 56.51 | 56.51 | 97,400 |
| 07 Mar 2024 | 57.07 | 57.20 | 56.52 | 56.67 | 56.67 | 68,200 |
| 06 Mar 2024 | 56.51 | 56.86 | 56.11 | 56.62 | 56.62 | 65,500 |
| 05 Mar 2024 | 56.17 | 56.43 | 55.85 | 55.98 | 55.98 | 98,800 |
| 04 Mar 2024 | 57.04 | 57.60 | 56.26 | 56.49 | 56.49 | 102,700 |
| 01 Mar 2024 | 57.21 | 57.67 | 56.66 | 57.09 | 57.09 | 88,800 |
| 29 Feb 2024 | 57.82 | 57.97 | 56.64 | 57.21 | 57.21 | 107,000 |
| 28 Feb 2024 | 56.36 | 57.56 | 56.36 | 57.34 | 57.34 | 77,100 |
| 27 Feb 2024 | 56.99 | 57.57 | 56.62 | 56.73 | 56.73 | 265,100 |
| 26 Feb 2024 | 55.72 | 56.77 | 55.63 | 56.58 | 56.58 | 87,900 |
| 23 Feb 2024 | 54.77 | 56.11 | 54.77 | 56.01 | 56.01 | 89,000 |
| 22 Feb 2024 | 54.95 | 55.40 | 54.32 | 54.71 | 54.71 | 112,800 |
| 21 Feb 2024 | 54.44 | 55.26 | 54.30 | 54.90 | 54.90 | 119,300 |
| 20 Feb 2024 | 54.26 | 54.83 | 54.14 | 54.30 | 54.30 | 147,500 |
| 16 Feb 2024 | 54.90 | 55.19 | 54.68 | 54.81 | 54.81 | 70,200 |
| 15 Feb 2024 | 54.44 | 55.19 | 53.88 | 55.18 | 55.18 | 99,400 |
| 14 Feb 2024 | 54.28 | 54.37 | 53.40 | 54.02 | 54.02 | 135,100 |
| 13 Feb 2024 | 54.97 | 55.10 | 53.18 | 53.54 | 53.54 | 140,000 |
| 12 Feb 2024 | 54.92 | 56.61 | 54.92 | 56.01 | 56.01 | 167,500 |
| 09 Feb 2024 | 54.37 | 55.44 | 53.81 | 55.12 | 55.12 | 125,500 |
| 08 Feb 2024 | 53.93 | 54.49 | 53.64 | 54.33 | 54.33 | 116,700 |
| 07 Feb 2024 | 53.47 | 54.14 | 53.34 | 54.03 | 54.03 | 136,500 |
| 06 Feb 2024 | 53.05 | 53.81 | 52.96 | 53.11 | 53.11 | 342,900 |
| 05 Feb 2024 | 53.22 | 53.61 | 52.34 | 53.15 | 53.15 | 87,600 |
| 02 Feb 2024 | 53.40 | 54.14 | 53.25 | 53.82 | 53.82 | 137,000 |
| 01 Feb 2024 | 52.81 | 54.02 | 52.81 | 53.95 | 53.95 | 151,500 |
| 31 Jan 2024 | 54.83 | 54.93 | 52.59 | 52.81 | 52.81 | 174,000 |
| 30 Jan 2024 | 54.28 | 54.71 | 54.28 | 54.57 | 54.57 | 71,400 |
| 29 Jan 2024 | 54.34 | 54.57 | 54.05 | 54.56 | 54.56 | 65,500 |
| 29 Jan 2024 | 0.25 Dividend | |||||
| 26 Jan 2024 | 54.50 | 54.55 | 53.81 | 54.47 | 54.22 | 75,100 |
| 25 Jan 2024 | 54.09 | 54.28 | 53.67 | 54.28 | 54.03 | 98,700 |
| 24 Jan 2024 | 54.24 | 54.24 | 53.17 | 53.29 | 53.05 | 77,600 |
| 23 Jan 2024 | 55.00 | 55.41 | 53.60 | 53.64 | 53.39 | 250,600 |
| 22 Jan 2024 | 54.01 | 54.83 | 54.01 | 54.62 | 54.37 | 113,800 |
| 19 Jan 2024 | 53.64 | 53.64 | 52.70 | 53.50 | 53.25 | 85,300 |
| 18 Jan 2024 | 53.48 | 53.69 | 52.72 | 53.37 | 53.13 | 122,600 |
| 17 Jan 2024 | 52.74 | 53.46 | 52.55 | 53.09 | 52.85 | 110,800 |
| 16 Jan 2024 | 52.48 | 53.27 | 52.39 | 53.15 | 52.91 | 192,000 |
| 12 Jan 2024 | 53.67 | 54.00 | 52.54 | 53.01 | 52.77 | 82,000 |
| 11 Jan 2024 | 52.96 | 53.27 | 51.84 | 53.18 | 52.94 | 175,600 |
| 10 Jan 2024 | 52.26 | 52.98 | 52.26 | 52.86 | 52.62 | 97,400 |
| 09 Jan 2024 | 51.34 | 52.47 | 51.15 | 52.43 | 52.19 | 117,000 |
| 08 Jan 2024 | 52.23 | 52.78 | 51.38 | 52.01 | 51.77 | 67,900 |
| 05 Jan 2024 | 51.80 | 52.75 | 51.80 | 52.00 | 51.76 | 108,700 |
| 04 Jan 2024 | 52.21 | 52.57 | 51.15 | 52.18 | 51.94 | 107,700 |
| 03 Jan 2024 | 52.70 | 52.90 | 51.95 | 52.07 | 51.83 | 151,200 |
| 02 Jan 2024 | 52.86 | 53.72 | 52.37 | 53.07 | 52.83 | 120,100 |
| 29 Dec 2023 | 53.51 | 53.70 | 52.77 | 53.41 | 53.16 | 120,100 |
| 28 Dec 2023 | 53.62 | 53.90 | 53.35 | 53.66 | 53.41 | 69,400 |
| 27 Dec 2023 | 54.11 | 54.45 | 53.64 | 53.86 | 53.61 | 112,000 |
| 26 Dec 2023 | 54.04 | 54.64 | 53.66 | 54.13 | 53.88 | 128,000 |
| 22 Dec 2023 | 53.60 | 54.29 | 53.26 | 54.09 | 53.84 | 200,300 |
| 21 Dec 2023 | 55.04 | 55.13 | 50.78 | 53.38 | 53.14 | 340,200 |
| 20 Dec 2023 | 52.78 | 53.68 | 51.71 | 51.79 | 51.55 | 250,400 |
| 19 Dec 2023 | 51.32 | 52.88 | 51.32 | 52.65 | 52.41 | 204,800 |
| 18 Dec 2023 | 51.70 | 51.80 | 50.75 | 50.83 | 50.60 | 138,100 |
| 15 Dec 2023 | 51.77 | 52.31 | 51.08 | 51.64 | 51.40 | 366,900 |
| 14 Dec 2023 | 50.03 | 51.77 | 50.03 | 51.37 | 51.13 | 180,900 |
| 13 Dec 2023 | 48.91 | 49.98 | 48.03 | 49.73 | 49.50 | 134,600 |
| 12 Dec 2023 | 49.05 | 49.24 | 48.69 | 49.02 | 48.80 | 118,700 |
| 11 Dec 2023 | 48.70 | 49.26 | 48.70 | 48.95 | 48.73 | 114,500 |
| 08 Dec 2023 | 48.05 | 49.15 | 48.05 | 48.80 | 48.58 | 71,100 |
| 07 Dec 2023 | 48.21 | 48.31 | 47.83 | 48.05 | 47.83 | 96,200 |
| 06 Dec 2023 | 48.88 | 49.62 | 48.34 | 48.35 | 48.13 | 191,300 |
| 05 Dec 2023 | 47.59 | 48.34 | 47.28 | 48.32 | 48.10 | 196,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.