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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41	41.06	41.06	41.76	40.17	121,100
February 19, 2026	40.93	40.99	40.99	41.15	40.31	107,246
February 18, 2026	41.12	40.97	40.97	41.83	40.58	103,825
February 17, 2026	41.5	41.23	41.23	42.07	41	119,800
February 13, 2026	41.44	41.44	41.44	42.17	41.08	167,400
February 12, 2026	41.87	41.42	41.42	42.64	41.23	185,800
February 11, 2026	42.38	41.69	41.69	42.93	41.29	212,927
February 10, 2026	42.08	42.28	42.28	43.36	42.08	279,100
February 09, 2026	41.61	41.9	41.9	42.34	40.55	192,600
February 06, 2026	41.02	41.79	41.79	42.02	40.6	214,919
February 05, 2026	40.46	40.62	40.62	41.13	40.24	206,800
February 04, 2026	39.03	40.5	40.5	40.82	39.03	288,600
February 03, 2026	37.38	38.8	38.8	38.86	37.38	361,400
February 02, 2026	37.23	37.66	37.39	38	37.1	154,477
January 30, 2026	37.29	37.13	36.86	37.6	36.64	158,200
January 29, 2026	38.03	37.49	37.49	38.28	36.84	214,100
January 28, 2026	38.46	38.06	38.06	38.55	37.82	159,300
January 27, 2026	39.05	38.49	38.49	39.59	38.19	253,900
January 26, 2026	38.83	39.11	39.11	39.5	38.06	267,738
January 23, 2026	39.54	38.86	38.86	39.54	38.67	255,008
January 22, 2026	38.87	39.64	39.64	40.55	38.63	476,382
January 21, 2026	37.44	39.12	39.12	39.14	37.44	373,600
January 20, 2026	36.24	37.24	37.24	37.49	36.01	370,755
January 16, 2026	36.56	36.92	36.92	36.98	36.12	260,191
January 15, 2026	36.17	36.7	36.7	37.26	35.01	235,200
January 14, 2026	34.71	35.54	35.54	35.69	34.71	238,092
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

Apogee Enterprises, Inc. (APOG) NASDAQ