Advertisement
Advertisement
U.S. Markets close in 3 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.16+0.70 (+1.61%)
As of 12:30PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202243.5144.1643.1944.1644.1614,450
Aug 11, 202243.4144.0343.3343.4643.4653,500
Aug 10, 202242.4043.2642.0543.0043.00120,100
Aug 09, 202241.8441.8441.1741.6241.62108,300
Aug 08, 202241.6542.4341.6042.1442.1475,700
Aug 05, 202241.0441.5240.6641.4741.4771,800
Aug 04, 202241.0941.7340.9741.5041.5073,700
Aug 03, 202241.1641.3840.6841.2441.2480,700
Aug 02, 202241.7641.7940.8340.9940.99123,500
Aug 01, 202241.2442.5440.9542.0342.03125,400
Jul 29, 202240.9541.7840.7341.6141.61154,900
Jul 28, 202240.4741.1840.2540.9340.9373,900
Jul 27, 202240.2640.6539.7240.2940.29106,200
Jul 26, 202240.0140.8639.7340.1840.18121,300
Jul 25, 202240.3040.9239.9240.4840.48126,600
Jul 22, 202240.7040.7739.7940.3040.30109,500
Jul 21, 202240.0740.5339.3940.4340.43123,200
Jul 20, 202240.2340.7139.8340.5740.57115,700
Jul 19, 202238.9140.2038.9140.0440.04190,700
Jul 18, 202238.6339.2738.2138.6038.60152,900
Jul 15, 202238.0638.1436.9738.1138.11120,400
Jul 14, 202237.1537.4636.4237.4137.4199,800
Jul 13, 202237.6738.0737.3037.6737.67228,500
Jul 12, 202237.6538.8537.6538.1638.16116,300
Jul 11, 202238.1538.4637.7838.0438.0498,900
Jul 08, 202239.0239.3738.0238.5338.53109,600
Jul 07, 202238.8339.9738.4838.6738.67113,200
Jul 06, 202239.0939.6238.0238.5538.55123,100
Jul 05, 202238.9839.5738.3439.4239.42180,700
Jul 01, 202239.1339.9138.8839.7139.71131,800
Jun 30, 202238.0939.2537.7439.2239.22258,000
Jun 29, 202239.3339.3337.8838.6738.67216,100
Jun 28, 202241.2741.5139.2339.3439.34174,800
Jun 27, 202241.9841.9840.8141.1241.12241,200
Jun 24, 202240.4042.3239.9341.9841.981,170,500
Jun 23, 202241.7143.2939.2239.9639.96503,500
Jun 22, 202237.1538.0636.8937.8737.87215,400
Jun 21, 202237.9939.9936.8437.7237.72257,900
Jun 17, 202236.8137.7636.2737.5037.50949,700
Jun 16, 202240.1840.2035.9636.3936.39370,000
Jun 15, 202241.0241.6140.2840.9840.98220,500
Jun 14, 202240.0040.8839.9740.5240.52160,000
Jun 13, 202240.6841.1239.8040.0140.01206,700
Jun 10, 202242.5642.6841.5041.7441.74121,300
Jun 09, 202242.8943.6942.7243.4143.41138,000
Jun 08, 202243.2843.8742.4842.9242.92151,900
Jun 07, 202242.7943.7142.1743.6743.67155,000
Jun 06, 202242.2943.1641.6043.0743.07183,000
Jun 03, 202242.3743.2541.7742.1042.10119,400
Jun 02, 202242.3342.9542.3342.7342.73143,400
Jun 01, 202241.8842.5941.2142.0642.06223,400
May 31, 202242.2243.2441.4341.6041.60187,800
May 27, 202241.8442.7241.6842.7142.7195,700
May 26, 202241.1242.2640.0641.8341.83166,200
May 25, 202240.1140.8940.1140.6640.66294,100
May 24, 202240.4540.8239.1540.1540.15161,800
May 23, 202241.0841.3940.3640.5540.55182,300
May 20, 202241.1041.5339.4940.6840.68188,900
May 19, 202241.0741.5340.0440.8640.86176,900
May 18, 202242.0743.4441.3441.6341.63229,200
May 17, 202241.3342.3340.6342.0342.0389,600
May 16, 202240.4840.9639.7540.6140.61114,100
May 13, 202240.6741.2040.3240.8240.82135,600
May 12, 202239.4440.4839.3840.4740.47134,700
May 11, 202240.6241.3539.6439.7739.77152,500
May 10, 202241.8941.8939.7740.5340.53201,800
May 09, 202242.1942.3141.1741.3441.34184,200
May 06, 202243.3243.3642.0642.5742.57163,700
May 05, 202245.9945.9942.8443.5743.57152,200
May 04, 202245.3746.8544.6946.6446.64130,400
May 03, 202244.5345.8944.1545.3345.33119,400
May 02, 202244.8944.8943.3644.6244.62209,900
Apr 29, 202245.1445.8643.8644.0044.00177,800
Apr 28, 202245.1145.7644.1245.4445.44108,700
Apr 27, 202245.5545.9444.5944.7944.79147,900
Apr 26, 202246.0446.5044.8744.9744.97102,000
Apr 25, 202245.8146.4945.1046.3146.31151,100
Apr 22, 202247.5847.9145.9346.1046.10102,400
Apr 21, 202249.5149.7747.6847.8947.89136,900
Apr 20, 202247.5549.3847.5549.0949.09224,200
Apr 19, 202246.1947.9545.9047.2847.28197,900
Apr 18, 202245.7246.7745.2446.1646.16188,500
Apr 14, 202245.7046.8045.3746.0246.02219,900
Apr 13, 202244.6845.9844.6845.5145.51257,100
Apr 12, 202244.3045.4344.3044.4244.42238,500
Apr 11, 202243.8145.0243.4343.7743.77266,500
Apr 08, 202243.5045.2743.2643.6143.61337,100
Apr 07, 202246.7149.9044.5745.1145.11454,600
Apr 06, 202246.5346.9546.2346.4446.44255,500
Apr 05, 202248.4248.9346.7046.9346.93190,000
Apr 04, 202248.9849.0748.2448.5348.53236,000
Apr 01, 202247.8548.7447.6448.6048.60224,100
Mar 31, 202248.7849.4947.2947.4647.46284,300
Mar 30, 202249.8250.1448.6348.7848.78197,800
Mar 29, 202248.5650.1448.4249.9149.91224,300
Mar 28, 202248.5548.8547.8148.1448.14157,500
Mar 25, 202248.5148.9048.0548.7248.72190,900
Mar 24, 202248.9449.1348.1448.1748.17180,700
Mar 23, 202248.4449.6148.4048.8048.80145,800
Mar 22, 202249.6150.0548.3748.7148.71202,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement