Apogee Enterprises, Inc. - APOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.93	34.65	34.65	35.23	34.44	203,000
January 12, 2026	35.1	34.93	34.93	35.44	34.59	254,251
January 09, 2026	33.91	35.35	35.35	35.47	33.89	323,658
January 08, 2026	32.11	33.77	33.77	34.57	31.73	564,410
January 07, 2026	31	32.11	32.11	33.5	30.75	942,609
January 06, 2026	36.89	37.29	37.29	37.63	36.26	466,624
January 05, 2026	37.16	37.15	37.15	38.52	37.04	295,003
January 02, 2026	36.5	37.34	37.34	37.65	36.24	175,552
December 31, 2025	36.89	36.41	36.41	37.15	36.35	452,428
December 30, 2025	36.77	36.9	36.9	37.05	36.31	463,700
December 29, 2025	38.05	36.72	36.72	38.15	36.25	370,978
December 26, 2025	37.44	37.96	37.96	38.03	37.38	135,900
December 24, 2025	37.5	37.62	37.62	37.87	37.12	75,039
December 23, 2025	37.73	37.5	37.5	37.86	37.26	145,671
December 22, 2025	38.86	37.83	37.83	39.2	37.62	335,000
December 19, 2025	40.01	38.79	38.79	40.1	38.72	820,441
December 18, 2025	40.51	40.25	40.25	41	40.12	119,300
December 17, 2025	40.29	40.09	40.09	40.76	39.78	121,814
December 16, 2025	40.05	40.34	40.34	41.18	39.98	166,417
December 15, 2025	40.49	39.94	39.94	40.49	39.47	195,900
December 12, 2025	40.75	39.99	39.99	41	39.99	122,649
December 11, 2025	39.44	40.2	40.2	40.2	39.44	118,216
December 10, 2025	38.3	39.47	39.47	39.83	38.3	279,046
December 09, 2025	37.53	38.28	38.28	38.75	37.53	153,700
December 08, 2025	37.88	37.83	37.83	38.08	37.65	124,771
December 05, 2025	37.31	37.65	37.65	37.89	37.29	94,100
December 04, 2025	37.76	37.58	37.58	38.12	37.34	132,461
December 03, 2025	36.97	38.12	38.12	38.58	36.97	148,800
December 02, 2025	36.99	37	37	37.09	36.35	128,203
December 01, 2025	35.85	36.74	36.74	37	35.02	136,100
November 28, 2025	36.64	36.41	36.41	36.64	36.15	75,731
November 26, 2025	35.71	36.49	36.49	36.88	35.71	200,921
November 25, 2025	35.45	35.98	35.98	36.2	35.3	174,324
November 24, 2025	35.08	35.17	35.17	35.49	34.73	224,890
November 21, 2025	34.15	35.3	35.3	35.54	34.15	177,900
November 20, 2025	33.82	34.05	34.05	34.85	33.79	220,633
November 19, 2025	34	33.6	33.6	34.09	33.26	199,600
November 18, 2025	33.15	34.08	34.08	34.3	32.77	222,124
November 17, 2025	34.91	33.5	33.5	35.88	33.45	274,327
November 14, 2025	33.41	33.42	33.42	33.46	32.95	248,700
November 13, 2025	34.53	33.66	33.66	34.97	33.53	188,110
November 12, 2025	34.3	34.51	34.51	34.79	34.3	191,939
November 11, 2025	34.5	34.27	34.27	34.64	34.14	153,700
November 10, 2025	34.89	34.27	34.27	34.89	34.07	160,100
November 07, 2025	34.44	34.44	34.44	34.82	33.75	216,900
November 06, 2025	35.49	34.57	34.57	35.84	34.37	275,200
November 05, 2025	35.42	35.44	35.44	35.63	34.78	227,800
November 04, 2025	35.32	35.27	35.27	35.84	35.11	243,646
November 03, 2025	36.32	35.67	35.67	36.32	35.26	260,329
October 31, 2025	36.27	36.61	36.61	36.89	35.68	275,947
October 30, 2025	36.52	36.46	36.46	37	36.4	173,300
October 29, 2025	37.79	36.82	36.82	38.01	36.55	257,314
October 28, 2025	38.85	38.14	37.88	38.94	38.05	281,506
October 27, 2025	39.29	38.85	38.59	39.46	38.78	197,524
October 24, 2025	39.21	39.12	38.85	39.38	38.98	174,209
October 23, 2025	38.36	38.95	38.68	39.06	37.9	157,200
October 22, 2025	39.57	38.45	38.19	39.78	38.05	192,937
October 21, 2025	38.22	39.7	39.43	39.98	38.03	346,926
October 20, 2025	38.39	38.16	37.9	38.39	37.63	149,324
October 17, 2025	37.9	38	38	38.51	37.25	211,400

Apogee Enterprises, Inc. (APOG) NASDAQ