Apogee Enterprises, Inc. - Common Stock (APOG)

Last Price41.68

Change+0.30 (0.72%)

NASDAQ · Last Trade: Oct 19th, 9:11 PM EDT

Historical Prices For Apogee Enterprises, Inc. - Common Stock (APOG)

Date Range:

2026-07-20 - 2026-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/19/2026	41.83	42.20	41.25	41.68	268,373	41.41
10/16/2026	41.31	42.62	40.74	41.38	315,294	41.11
10/15/2026	41.00	41.53	40.29	41.26	388,043	40.99
10/14/2026	41.13	41.70	39.83	40.65	326,292	40.39
10/13/2026	41.03	42.32	40.77	41.97	522,523	41.70
10/12/2026	40.66	41.35	40.00	40.94	368,521	40.67
10/09/2026	40.86	41.09	39.88	40.59	287,981	40.33
10/08/2026	40.83	41.48	39.90	40.77	409,924	40.51
10/07/2026	39.36	41.76	38.70	41.11	606,774	40.84
10/06/2026	42.74	42.89	37.84	40.00	1,518,992	39.74
10/05/2026	36.12	36.35	35.30	35.66	399,950	35.43
10/02/2026	36.40	36.46	35.43	35.62	270,597	35.38
10/01/2026	35.37	35.75	34.57	35.71	274,045	35.48
9/30/2026	35.85	35.94	35.21	35.37	276,581	35.14
9/29/2026	36.61	36.70	35.59	35.84	207,140	35.61
9/28/2026	36.84	37.13	35.86	36.41	165,150	36.17
9/25/2026	36.45	37.30	36.08	37.15	213,930	36.91
9/24/2026	36.96	36.96	35.64	36.31	176,292	36.07
9/23/2026	37.20	37.40	36.62	36.78	215,087	36.54
9/22/2026	37.51	37.91	37.24	37.58	290,932	37.34
9/21/2026	37.19	37.24	36.73	36.97	321,704	36.73
9/18/2026	37.67	37.67	36.61	36.80	662,033	36.56
9/17/2026	38.38	38.57	37.62	37.70	319,271	37.46
9/16/2026	37.57	37.79	37.18	37.69	335,799	37.45
9/15/2026	37.16	37.48	36.56	37.43	259,166	37.19
9/14/2026	37.34	37.73	36.99	37.17	206,779	36.93
9/11/2026	37.92	38.18	37.31	37.88	157,948	37.63
9/10/2026	37.87	37.95	37.27	37.53	203,753	37.29
9/09/2026	38.34	38.58	37.88	38.16	210,740	37.91
9/08/2026	39.80	40.00	38.60	38.74	205,716	38.49
9/04/2026	38.25	40.11	38.25	39.97	304,540	39.71
9/03/2026	38.83	39.39	38.05	38.19	243,959	37.94
9/02/2026	37.59	38.75	37.15	38.06	232,178	37.81
9/01/2026	38.67	38.67	37.39	37.59	212,118	37.35
8/31/2026	40.04	40.04	38.86	39.06	301,002	38.81
8/28/2026	40.62	40.98	40.15	40.33	158,345	40.07
8/27/2026	40.51	41.15	39.73	40.62	160,377	40.36
8/26/2026	41.38	41.53	40.60	40.86	140,244	40.60
8/25/2026	41.57	41.57	40.78	41.26	116,665	40.99
8/24/2026	41.55	42.01	41.15	41.35	249,170	41.08
8/21/2026	41.68	42.26	40.65	41.60	222,420	41.33
8/20/2026	40.75	41.52	40.50	41.26	282,385	40.99
8/19/2026	41.91	42.67	41.48	41.66	235,990	41.39
8/18/2026	42.18	42.23	41.17	41.25	128,565	40.98
8/17/2026	42.11	42.26	41.64	42.18	155,545	41.91
8/14/2026	42.48	42.67	42.00	42.58	116,023	42.30
8/13/2026	43.15	43.43	42.21	42.57	90,333	42.29
8/12/2026	43.33	43.45	42.24	42.97	157,354	42.69
8/11/2026	42.88	43.68	42.88	43.33	154,301	43.05
8/10/2026	43.13	43.38	42.18	42.52	111,938	42.24
8/07/2026	43.38	44.05	43.06	43.52	133,937	43.24
8/06/2026	43.01	43.52	42.45	43.13	181,615	42.85
8/05/2026	42.31	43.52	42.31	42.96	155,124	42.68
8/04/2026	41.86	42.83	41.72	42.53	169,880	42.25
8/03/2026	40.21	42.04	40.11	41.97	183,529	41.70
7/31/2026	40.24	40.54	39.35	39.60	150,280	39.34
7/30/2026	40.45	40.80	39.22	39.86	125,347	39.60
7/29/2026	41.84	41.98	39.82	39.90	224,309	39.64
7/28/2026	41.48	42.45	41.48	41.84	157,070	41.57
7/27/2026	41.00	41.51	40.86	40.99	152,081	40.72
7/24/2026	40.41	41.22	40.25	40.74	153,542	40.48
7/23/2026	39.78	40.50	39.52	40.27	144,600	40.01
7/22/2026	39.11	40.25	39.11	40.18	141,423	39.92
7/21/2026	39.52	39.78	38.71	39.12	179,831	38.87
7/20/2026	40.81	41.15	39.35	39.42	291,259	39.16