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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	41.89	43.21	43.21	43.35	41.27	345,469
July 01, 2025	39.93	41.43	41.43	42.2	39	462,400
June 30, 2025	41.15	40.6	40.6	41.54	38.16	1.09M
June 27, 2025	48.86	41.99	41.99	49.99	41.09	1.52M
June 26, 2025	39.22	39.67	39.67	39.78	38.99	320,933
June 25, 2025	39.43	38.93	38.93	39.43	38.52	186,966
June 24, 2025	39.63	39.44	39.44	39.91	38.98	220,800
June 23, 2025	38.13	39.3	39.3	39.33	37.89	289,872
June 20, 2025	38.14	38.14	38.14	38.49	37.78	529,126
June 18, 2025	37.91	37.58	37.58	38.35	37.53	267,400
June 17, 2025	38.24	37.91	37.91	38.7	37.82	177,865
June 16, 2025	38.84	38.49	38.49	39.33	38.23	205,800
June 13, 2025	39.08	38.55	38.55	39.22	38.45	163,643
June 12, 2025	39.6	39.72	39.72	40.09	39.07	137,900
June 11, 2025	41.27	40.01	40.01	41.36	39.87	191,900
June 10, 2025	40.31	41.02	41.02	41.15	40.3	168,400
June 09, 2025	39.61	39.86	39.86	40.08	39.25	151,900
June 06, 2025	39.56	39.31	39.31	39.97	39.08	127,131
June 05, 2025	38.78	38.88	38.88	39.17	38.53	108,632
June 04, 2025	38.56	38.97	38.97	39.19	38.12	146,443
June 03, 2025	38.12	38.74	38.74	38.8	37.9	135,400
June 02, 2025	38.59	37.94	37.94	38.59	37.7	177,916
May 30, 2025	38.76	38.65	38.65	38.78	38.13	207,036
May 29, 2025	38.79	38.85	38.85	39.06	38.17	120,514
May 28, 2025	39.75	38.58	38.58	40	38.5	144,900
May 27, 2025	39.35	39.79	39.79	39.82	38.98	158,000
May 23, 2025	38.14	38.66	38.66	38.81	38.06	254,841
May 22, 2025	39.21	38.88	38.88	39.33	38.47	145,339
May 21, 2025	40.18	39.29	39.29	40.41	39.23	126,700

Apogee Enterprises, Inc. (APOG) NASDAQ