Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 9 hrs 13 mins

S&P Futures
3,925.00
+8.75(+0.22%)
Dow Futures
31,518.00
+31.00(+0.10%)
Nasdaq Futures
12,200.25
+59.75(+0.49%)
Russell 2000 Futures
1,765.10
+3.40(+0.19%)
Crude Oil
107.69
+0.07(+0.07%)
Gold
1,836.90
+6.60(+0.36%)

Advertisement

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.98

+2.02

(+5.06%)

At close: 04:00PM EDT

41.98

0.00

(0.00%)

After hours:

05:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	-	-	-	-	-	-
Jun 24, 2022	40.40	42.32	39.93	41.98	41.98	1,170,500
Jun 23, 2022	41.71	43.29	39.22	39.96	39.96	503,500
Jun 22, 2022	37.15	38.06	36.89	37.87	37.87	215,400
Jun 21, 2022	37.99	39.99	36.84	37.72	37.72	257,900
Jun 17, 2022	36.81	37.76	36.27	37.50	37.50	949,700
Jun 16, 2022	40.18	40.20	35.96	36.39	36.39	370,000
Jun 15, 2022	41.02	41.61	40.28	40.98	40.98	220,500
Jun 14, 2022	40.00	40.88	39.97	40.52	40.52	160,000
Jun 13, 2022	40.68	41.12	39.80	40.01	40.01	206,700
Jun 10, 2022	42.56	42.68	41.50	41.74	41.74	121,300
Jun 09, 2022	42.89	43.69	42.72	43.41	43.41	138,000
Jun 08, 2022	43.28	43.87	42.48	42.92	42.92	151,900
Jun 07, 2022	42.79	43.71	42.17	43.67	43.67	155,000
Jun 06, 2022	42.29	43.16	41.60	43.07	43.07	183,000
Jun 03, 2022	42.37	43.25	41.77	42.10	42.10	119,400
Jun 02, 2022	42.33	42.95	42.33	42.73	42.73	143,400
Jun 01, 2022	41.88	42.59	41.21	42.06	42.06	223,400
May 31, 2022	42.22	43.24	41.43	41.60	41.60	187,800
May 27, 2022	41.84	42.72	41.68	42.71	42.71	95,700
May 26, 2022	41.12	42.26	40.06	41.83	41.83	166,200
May 25, 2022	40.11	40.89	40.11	40.66	40.66	294,100
May 24, 2022	40.45	40.82	39.15	40.15	40.15	161,800
May 23, 2022	41.08	41.39	40.36	40.55	40.55	182,300
May 20, 2022	41.10	41.53	39.49	40.68	40.68	188,900
May 19, 2022	41.07	41.53	40.04	40.86	40.86	176,900
May 18, 2022	42.07	43.44	41.34	41.63	41.63	229,200
May 17, 2022	41.33	42.33	40.63	42.03	42.03	89,600
May 16, 2022	40.48	40.96	39.75	40.61	40.61	114,100
May 13, 2022	40.67	41.20	40.32	40.82	40.82	135,600
May 12, 2022	39.44	40.48	39.38	40.47	40.47	134,700
May 11, 2022	40.62	41.35	39.64	39.77	39.77	152,500
May 10, 2022	41.89	41.89	39.77	40.53	40.53	201,800
May 09, 2022	42.19	42.31	41.17	41.34	41.34	184,200
May 06, 2022	43.32	43.36	42.06	42.57	42.57	163,700
May 05, 2022	45.99	45.99	42.84	43.57	43.57	152,200
May 04, 2022	45.37	46.85	44.69	46.64	46.64	130,400
May 03, 2022	44.53	45.89	44.15	45.33	45.33	119,400
May 02, 2022	44.89	44.89	43.36	44.62	44.62	209,900
Apr 29, 2022	45.14	45.86	43.86	44.00	44.00	177,800
Apr 28, 2022	45.11	45.76	44.12	45.44	45.44	108,700
Apr 27, 2022	45.55	45.94	44.59	44.79	44.79	147,900
Apr 26, 2022	46.04	46.50	44.87	44.97	44.97	102,000
Apr 25, 2022	45.81	46.49	45.10	46.31	46.31	151,100
Apr 22, 2022	47.58	47.91	45.93	46.10	46.10	102,400
Apr 21, 2022	49.51	49.77	47.68	47.89	47.89	136,900
Apr 20, 2022	47.55	49.38	47.55	49.09	49.09	224,200
Apr 19, 2022	46.19	47.95	45.90	47.28	47.28	197,900
Apr 18, 2022	45.72	46.77	45.24	46.16	46.16	188,500
Apr 14, 2022	45.70	46.80	45.37	46.02	46.02	219,900
Apr 13, 2022	44.68	45.98	44.68	45.51	45.51	257,100
Apr 12, 2022	44.30	45.43	44.30	44.42	44.42	238,500
Apr 11, 2022	43.81	45.02	43.43	43.77	43.77	266,500
Apr 08, 2022	43.50	45.27	43.26	43.61	43.61	337,100
Apr 07, 2022	46.71	49.90	44.57	45.11	45.11	454,600
Apr 06, 2022	46.53	46.95	46.23	46.44	46.44	255,500
Apr 05, 2022	48.42	48.93	46.70	46.93	46.93	190,000
Apr 04, 2022	48.98	49.07	48.24	48.53	48.53	236,000
Apr 01, 2022	47.85	48.74	47.64	48.60	48.60	224,100
Mar 31, 2022	48.78	49.49	47.29	47.46	47.46	284,300
Mar 30, 2022	49.82	50.14	48.63	48.78	48.78	197,800
Mar 29, 2022	48.56	50.14	48.42	49.91	49.91	224,300
Mar 28, 2022	48.55	48.85	47.81	48.14	48.14	157,500
Mar 25, 2022	48.51	48.90	48.05	48.72	48.72	190,900
Mar 24, 2022	48.94	49.13	48.14	48.17	48.17	180,700
Mar 23, 2022	48.44	49.61	48.40	48.80	48.80	145,800
Mar 22, 2022	49.61	50.05	48.37	48.71	48.71	202,500
Mar 21, 2022	49.32	49.84	48.99	49.48	49.48	228,800
Mar 18, 2022	49.12	50.23	48.50	49.42	49.42	673,800
Mar 17, 2022	48.11	49.68	48.11	49.36	49.36	154,000
Mar 16, 2022	47.24	49.10	46.87	48.47	48.47	236,100
Mar 15, 2022	46.75	47.56	46.52	46.80	46.80	153,700
Mar 14, 2022	47.53	47.68	45.79	46.50	46.50	155,000
Mar 11, 2022	46.43	47.73	45.90	47.03	47.03	175,000
Mar 10, 2022	45.16	46.01	44.91	46.00	46.00	153,300
Mar 09, 2022	45.38	46.50	44.70	45.87	45.87	163,700
Mar 08, 2022	44.59	45.60	43.99	44.74	44.74	218,400
Mar 07, 2022	45.22	45.40	44.17	44.43	44.43	218,600
Mar 04, 2022	44.54	45.17	43.81	45.13	45.13	157,300
Mar 03, 2022	45.69	45.69	44.84	45.17	45.17	180,200
Mar 02, 2022	44.00	45.70	43.95	45.30	45.30	155,600
Mar 01, 2022	45.46	45.50	43.38	43.68	43.68	247,200
Feb 28, 2022	45.18	45.57	44.73	45.07	45.07	174,900
Feb 25, 2022	44.97	45.78	43.88	45.53	45.53	81,900
Feb 24, 2022	42.92	45.11	42.50	45.05	45.05	164,500
Feb 23, 2022	45.02	45.58	43.78	43.85	43.85	134,800
Feb 22, 2022	45.25	45.55	44.75	44.76	44.76	119,400
Feb 18, 2022	45.59	46.17	44.90	45.55	45.55	103,900
Feb 17, 2022	46.72	47.06	45.70	45.81	45.81	115,900
Feb 16, 2022	46.39	47.34	46.26	47.22	47.22	82,800
Feb 15, 2022	45.46	46.51	45.24	46.41	46.41	105,900
Feb 14, 2022	44.69	45.45	44.27	45.23	45.23	155,600
Feb 11, 2022	44.88	45.25	44.01	44.48	44.48	179,000
Feb 10, 2022	44.47	45.57	44.47	44.76	44.76	177,500
Feb 09, 2022	45.90	46.09	45.00	45.45	45.45	100,000
Feb 08, 2022	43.94	45.67	43.94	45.57	45.57	116,300
Feb 07, 2022	43.93	44.73	43.61	44.09	44.09	168,700
Feb 04, 2022	44.19	44.67	43.11	44.04	44.04	156,800
Feb 03, 2022	45.09	45.28	44.18	44.40	44.40	207,200
Feb 02, 2022	45.69	45.74	44.40	45.09	45.09	142,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,925.00+8.75(+0.22%)

Dow Futures31,518.00+31.00(+0.10%)

Nasdaq Futures12,200.25+59.75(+0.49%)

Russell 2000 Futures1,765.10+3.40(+0.19%)

Crude Oil107.69+0.07(+0.07%)

Gold1,836.90+6.60(+0.36%)

Apogee Enterprises, Inc. (APOG)

S&P Futures
3,925.00
+8.75(+0.22%)

Dow Futures
31,518.00
+31.00(+0.10%)

Nasdaq Futures
12,200.25
+59.75(+0.49%)

Russell 2000 Futures
1,765.10
+3.40(+0.19%)

Crude Oil
107.69
+0.07(+0.07%)

Gold
1,836.90
+6.60(+0.36%)