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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.89	45.33	45.33	45.47	43.7	321,644
September 25, 2025	44.11	43.78	43.78	44.86	43.38	193,925
September 24, 2025	45.31	44.44	44.44	45.8	44.05	229,242
September 23, 2025	45.33	45.4	45.4	46.14	45	349,011
September 22, 2025	43.72	45.17	45.17	45.3	42.28	341,000
September 19, 2025	43	43.84	43.84	43.93	42.25	913,500
September 18, 2025	41.53	42.59	42.59	42.8	41.29	131,183
September 17, 2025	42.32	41.31	41.31	43.6	41.21	149,200
September 16, 2025	42.74	42.32	42.32	42.81	41.96	120,738
September 15, 2025	42.44	42.7	42.7	42.74	41.57	116,200
September 12, 2025	43.59	41.93	41.93	43.59	41.85	97,647
September 11, 2025	41.75	43.69	43.69	43.75	41.72	173,203
September 10, 2025	41.98	41.62	41.62	42.17	41.38	106,100
September 09, 2025	42.79	41.56	41.56	42.79	41.35	120,203
September 08, 2025	43.94	43.08	43.08	44	42.68	115,931
September 05, 2025	44.07	43.62	43.62	44.48	43.42	88,911
September 04, 2025	42.52	43.79	43.79	43.81	41.91	106,800
September 03, 2025	42.82	42.27	42.27	43.05	41.79	151,100
September 02, 2025	43.31	43.1	43.1	43.56	42.13	106,838
August 29, 2025	44.1	43.98	43.98	44.2	43.48	146,500
August 28, 2025	44.33	44.09	44.09	44.52	43.52	115,200
August 27, 2025	44.18	44.31	44.31	44.94	44.07	91,645
August 26, 2025	44.63	44.34	44.34	44.92	44.28	156,939
August 25, 2025	44.79	44.73	44.73	44.93	44.45	101,300
August 22, 2025	42.9	45.19	45.19	45.55	42.9	177,300
August 21, 2025	41.8	42.51	42.51	42.63	41.8	81,868
August 20, 2025	43.5	42.64	42.64	43.58	42.57	108,168
August 19, 2025	43.25	43.59	43.59	44.11	43.06	81,300
August 18, 2025	42.83	42.96	42.96	43.19	42.55	92,804
August 15, 2025	43.99	42.7	42.7	43.99	42.67	179,900
August 14, 2025	43.94	43.65	43.65	44	43.23	122,330
August 13, 2025	43.37	44.64	44.64	44.82	43.09	158,734
August 12, 2025	41.39	43.28	43.28	43.52	41.39	128,336
August 11, 2025	41.53	41.13	41.13	41.9	40.6	105,106
August 08, 2025	41.64	41.52	41.52	41.83	41.36	101,852
August 07, 2025	41.89	41.61	41.61	42.25	41.34	115,731
August 06, 2025	41.9	41.38	41.38	41.9	41.19	115,900
August 05, 2025	40.86	41.71	41.71	41.79	40.55	126,617
August 04, 2025	40.54	40.6	40.6	41.89	40.24	118,541
August 01, 2025	41.43	40.4	40.4	42	40.11	200,714
July 31, 2025	41.87	41.99	41.99	42.36	41.43	216,800
July 30, 2025	42.55	42.48	42.48	43.59	42.29	176,445
July 29, 2025	43.16	42.47	42.47	43.16	41.94	218,122
July 28, 2025	42.92	42.78	42.78	43.03	42.39	150,900
July 25, 2025	42.62	42.89	42.89	42.96	42.32	101,486
July 24, 2025	42.82	42.41	42.41	43.11	42.34	134,614
July 23, 2025	42.95	43.05	43.05	43.27	42.74	119,048
July 22, 2025	41.69	42.4	42.4	42.85	41.69	160,929
July 21, 2025	42.36	41.54	41.54	42.49	41.52	127,400
July 18, 2025	42.26	41.97	41.97	42.26	41.69	177,517
July 17, 2025	41.25	42.02	42.02	42.7	41.25	210,501
July 16, 2025	42.14	41.09	41.09	42.16	40.92	327,301
July 15, 2025	43.7	42.18	41.92	43.7	42.15	280,220
July 14, 2025	43.73	43.53	43.26	43.99	43.24	263,300
July 11, 2025	43.43	43.94	43.67	44.22	43.32	181,000
July 10, 2025	43.69	43.96	43.69	45.1	43.38	419,239
July 09, 2025	42.44	43.56	43.56	43.61	41.78	327,166
July 08, 2025	42.35	42.38	42.38	43.21	42.2	234,700
July 07, 2025	42.89	42.11	42.11	43.45	42.04	302,734
July 03, 2025	42.94	43.27	43.27	43.52	42.6	185,200

Apogee Enterprises, Inc. (APOG) NASDAQ