Advertisement
Advertisement
U.S. Markets open in 9 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
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
Mar 21, 202249.3249.8448.9949.4849.48228,800
Mar 18, 202249.1250.2348.5049.4249.42673,800
Mar 17, 202248.1149.6848.1149.3649.36154,000
Mar 16, 202247.2449.1046.8748.4748.47236,100
Mar 15, 202246.7547.5646.5246.8046.80153,700
Mar 14, 202247.5347.6845.7946.5046.50155,000
Mar 11, 202246.4347.7345.9047.0347.03175,000
Mar 10, 202245.1646.0144.9146.0046.00153,300
Mar 09, 202245.3846.5044.7045.8745.87163,700
Mar 08, 202244.5945.6043.9944.7444.74218,400
Mar 07, 202245.2245.4044.1744.4344.43218,600
Mar 04, 202244.5445.1743.8145.1345.13157,300
Mar 03, 202245.6945.6944.8445.1745.17180,200
Mar 02, 202244.0045.7043.9545.3045.30155,600
Mar 01, 202245.4645.5043.3843.6843.68247,200
Feb 28, 202245.1845.5744.7345.0745.07174,900
Feb 25, 202244.9745.7843.8845.5345.5381,900
Feb 24, 202242.9245.1142.5045.0545.05164,500
Feb 23, 202245.0245.5843.7843.8543.85134,800
Feb 22, 202245.2545.5544.7544.7644.76119,400
Feb 18, 202245.5946.1744.9045.5545.55103,900
Feb 17, 202246.7247.0645.7045.8145.81115,900
Feb 16, 202246.3947.3446.2647.2247.2282,800
Feb 15, 202245.4646.5145.2446.4146.41105,900
Feb 14, 202244.6945.4544.2745.2345.23155,600
Feb 11, 202244.8845.2544.0144.4844.48179,000
Feb 10, 202244.4745.5744.4744.7644.76177,500
Feb 09, 202245.9046.0945.0045.4545.45100,000
Feb 08, 202243.9445.6743.9445.5745.57116,300
Feb 07, 202243.9344.7343.6144.0944.09168,700
Feb 04, 202244.1944.6743.1144.0444.04156,800
Feb 03, 202245.0945.2844.1844.4044.40207,200
Feb 02, 202245.6945.7444.4045.0945.09142,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement