Dark

APOG
Apogee Enterprises Inc
stock NASDAQ

At Close

Aug 7, 2026 3:59:53 PM EDT

43.53USD+0.927%(+0.40)133,937

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.13)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

43.52USD-0.023%(-0.01)28,726

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.3800	44.050000	43.060000	43.5200	+0.904%	133,937	0.000%
2026-08-06	43.0100	43.524600	42.455000	43.1300	+0.396%	181,617	+0.904%
2026-08-05	42.3100	43.525000	42.310000	42.9600	+1.011%	155,124	+1.304%
2026-08-04	41.8600	42.830000	41.720000	42.5300	+1.334%	169,883	+2.328%
2026-08-03	40.2100	42.040000	40.110000	41.9700	+5.985%	183,530	+3.693%
2026-07-31	40.2400	40.538400	39.350000	39.6000	-0.652%	150,279	+9.899%
2026-07-30	40.4500	40.800000	39.215000	39.8600	-0.100%	125,347	+9.182%
2026-07-29	41.8400	41.980000	39.820000	39.9000	-4.637%	224,310	+9.073%
2026-07-28	41.4800	42.450000	41.480000	41.8400	+2.074%	157,071	+4.015%
2026-07-27	41.0000	41.510000	40.860000	40.9900	+0.614%	152,082	+6.172%
2026-07-24	40.4100	41.220000	40.250000	40.7400	+1.167%	153,541	+6.824%
2026-07-23	39.7800	40.500000	39.520000	40.2700	+0.224%	144,610	+8.071%
2026-07-22	39.1100	40.250000	39.110000	40.1800	+2.710%	141,424	+8.313%
2026-07-21	39.5200	39.780000	38.710000	39.1200	-0.761%	179,833	+11.247%
2026-07-20	40.8100	41.150000	39.355000	39.4200	-3.924%	291,261	+10.401%
2026-07-17	40.7400	41.680000	40.355000	41.0300	-0.461%	301,830	+6.069%
2026-07-16	39.2400	41.340000	39.240000	41.2200	+5.019%	286,084	+5.580%
2026-07-15	38.5700	39.350000	38.145000	39.2500	+1.869%	204,256	+10.879%
2026-07-14	38.8200	39.420000	38.040000	38.5300	-1.205%	252,578	+12.951%
2026-07-13	38.7900	39.300000	38.100100	39.0000	+0.464%	222,952	+11.590%
2026-07-10	38.9800	39.510000	38.820000	38.8200	-0.103%	160,401	+12.107%
2026-07-09	38.7700	39.250000	38.240000	38.8600	+1.198%	159,137	+11.992%
2026-07-08	38.5500	38.580000	37.670000	38.4000	-1.463%	283,724	+13.333%
2026-07-07	39.6400	40.480000	38.840000	38.9700	-2.061%	363,859	+11.676%
2026-07-06	40.6500	41.205000	39.660000	39.7900	-1.923%	363,053	+9.374%
2026-07-02	43.9800	44.401000	39.780000	40.5700	-7.459%	288,682	+7.271%
2026-07-01	45.4300	45.730000	43.800000	43.8400	-4.154%	242,913	-0.730%
2026-06-30	46.3600	47.060000	45.650000	45.7400	-0.781%	281,880	-4.854%
2026-06-29	47.7600	48.310000	43.780000	46.1000	-5.765%	674,985	-5.597%
2026-06-26	45.5500	50.881600	43.230000	48.9200	+15.160%	1,465,475	-11.038%
2026-06-25	42.0500	43.530000	42.050000	42.4800	+1.239%	297,927	+2.448%
2026-06-24	40.0000	42.255000	40.000000	41.9600	+4.456%	263,538	+3.718%
2026-06-23	41.0000	41.420000	40.040000	40.1700	-3.018%	457,430	+8.340%
2026-06-22	41.6100	42.290000	40.960000	41.4200	+0.363%	335,124	+5.070%
2026-06-18	40.2900	42.110000	40.290000	41.2700	+3.460%	512,877	+5.452%
2026-06-17	39.8900	41.167848	39.725000	39.8900	-0.573%	302,940	+9.100%
2026-06-16	40.4300	41.059900	39.900000	40.1200	+0.200%	263,926	+8.475%
2026-06-15	40.6500	41.130000	40.000000	40.0400	-0.249%	242,338	+8.691%
2026-06-12	39.9500	40.630000	39.250000	40.1400	+0.778%	174,883	+8.421%
2026-06-11	38.6300	39.870000	38.005000	39.8300	+3.347%	184,466	+9.264%
2026-06-10	39.2700	39.650000	38.115000	38.5400	-2.307%	276,558	+12.922%
2026-06-09	37.4000	39.490000	37.400000	39.4500	+6.737%	263,912	+10.317%
2026-06-08	37.2700	37.540000	36.805000	36.9600	-0.135%	401,322	+17.749%
2026-06-05	37.2500	37.650000	36.850000	37.0100	-0.963%	173,991	+17.590%
2026-06-04	37.8900	38.110000	36.850000	37.3700	+0.107%	252,134	+16.457%
2026-06-03	38.3800	38.630000	37.240000	37.3300	-3.215%	180,808	+16.582%
2026-06-02	38.4700	39.210000	38.290000	38.5700	+0.260%	240,931	+12.834%
2026-06-01	38.2200	38.535000	37.180000	38.4700	+0.156%	213,453	+13.127%
2026-05-29	38.0200	39.355000	38.020000	38.4100	+1.775%	363,347	+13.304%
2026-05-28	37.9000	38.300000	37.305000	37.7400	+0.372%	196,778	+15.315%
2026-05-27	37.2400	38.140000	36.960000	37.6000	+2.313%	167,177	+15.745%
2026-05-26	36.1600	36.899900	36.160000	36.7500	+2.425%	155,444	+18.422%
2026-05-22	35.4400	36.060000	35.180000	35.8800	+1.643%	148,953	+21.293%
2026-05-21	33.9800	35.440000	33.310000	35.3000	+2.885%	248,196	+23.286%
2026-05-20	33.3200	34.370000	32.840000	34.3100	+2.971%	152,175	+26.843%
2026-05-19	33.9900	33.990000	33.120000	33.3200	-3.168%	138,975	+30.612%
2026-05-18	34.3100	34.950000	34.030000	34.4100	+1.176%	165,263	+26.475%
2026-05-15	35.5400	35.540000	33.940000	34.0100	-5.159%	173,603	+27.962%
2026-05-14	35.2300	36.080000	35.230000	35.8600	+1.846%	114,508	+21.361%
2026-05-13	35.0300	35.430000	34.575000	35.2100	-1.151%	167,712	+23.601%
2026-05-12	35.9800	36.060000	35.210000	35.6200	-1.657%	137,379	+22.179%
2026-05-11	36.4000	36.930000	36.150000	36.2200	-1.173%	131,223	+20.155%
2026-05-08	36.6000	37.249900	36.375000	36.6500	+0.191%	129,280	+18.745%
2026-05-07	36.8500	37.425000	36.180000	36.5800	+0.412%	179,102	+18.972%
2026-05-06	36.5300	37.170000	36.105000	36.4300	+1.788%	159,315	+19.462%
2026-05-05	34.8800	35.830000	34.715000	35.7900	+2.904%	232,061	+21.598%
2026-05-04	36.0000	36.250000	34.700000	34.7800	-4.187%	170,583	+25.129%
2026-05-01	36.6900	37.260000	36.240000	36.3000	-0.275%	217,745	+19.890%
2026-04-30	35.6100	36.455000	35.395000	36.4000	+2.218%	188,550	+19.560%
2026-04-29	36.7000	37.043000	35.130000	35.6100	-3.731%	200,772	+22.213%
2026-04-28	37.5900	38.015000	36.595000	36.9900	-1.202%	254,067	+17.653%
2026-04-27	38.1000	39.035000	36.320000	37.4400	-2.220%	389,821	+16.239%
2026-04-24	39.0000	39.620000	37.695000	38.2900	+7.586%	651,127	+13.659%
2026-04-23	35.5200	36.050000	35.280000	35.5900	+0.338%	146,137	+22.282%
2026-04-22	36.1400	36.240000	35.330000	35.4700	-0.672%	216,061	+22.695%
2026-04-21	36.6000	37.160000	35.480000	35.7100	-1.815%	204,050	+21.871%
2026-04-20	35.9900	36.840000	35.497600	36.3700	+0.692%	192,279	+19.659%
2026-04-17	34.8400	36.360000	34.840000	36.1200	+5.862%	197,315	+20.487%
2026-04-16	34.9200	35.490000	33.775000	34.1200	-2.375%	275,900	+27.550%
2026-04-15	36.0000	36.000000	34.810000	34.9500	-3.293%	182,595	+24.521%
2026-04-14	36.2200	36.575000	35.790000	36.1400	-0.166%	165,667	+20.421%
2026-04-13	35.9900	36.425000	35.435000	36.2000	-0.055%	155,235	+20.221%
2026-04-10	36.1600	36.560000	35.980100	36.2200	+0.166%	144,599	+20.155%
2026-04-09	34.7400	36.200000	34.740000	36.1600	+3.108%	143,368	+20.354%
2026-04-08	34.8300	35.710000	34.790000	35.0700	+4.687%	222,367	+24.095%
2026-04-07	33.1500	33.630000	32.910000	33.5000	+0.510%	219,952	+29.910%
2026-04-06	33.3200	33.520000	33.000000	33.3300	-0.060%	243,961	+30.573%
2026-04-02	33.1400	33.785000	32.565000	33.3500	-1.185%	161,967	+30.495%
2026-04-01	33.7800	34.540000	33.450000	33.7500	+0.626%	175,936	+28.948%
2026-03-31	32.9700	33.605000	32.480000	33.5400	+3.391%	251,258	+29.756%
2026-03-30	32.8900	33.250000	32.370000	32.4400	-0.062%	262,861	+34.155%
2026-03-27	32.5500	32.955000	32.280000	32.4600	-0.795%	319,341	+34.073%
2026-03-26	32.5800	33.170000	32.405000	32.7200	-0.487%	412,921	+33.007%
2026-03-25	32.9300	33.055000	31.910000	32.8800	+1.419%	627,781	+32.360%
2026-03-24	32.3300	32.910000	31.930000	32.4200	-1.098%	753,324	+34.238%
2026-03-23	33.0600	33.365000	32.370000	32.7800	+3.309%	877,681	+32.764%
2026-03-20	32.8200	32.820000	31.210000	31.7300	-2.818%	1,467,208	+37.157%
2026-03-19	32.4900	32.835000	31.860000	32.6500	-0.910%	337,528	+33.292%
2026-03-18	32.9000	33.310000	32.630000	32.9500	-0.453%	327,021	+32.079%
2026-03-17	33.3000	33.740000	32.800000	33.1000	+0.091%	210,184	+31.480%
2026-03-16	33.8900	33.890000	32.960000	33.0700	-0.601%	219,931	+31.600%
2026-03-13	33.4100	33.600000	32.725000	33.2700	0.000%	143,213	+30.809%
2026-03-12	33.8000	33.845000	32.940000	33.2700	-2.520%	148,425	+30.809%
2026-03-11	34.3000	34.705000	34.030000	34.1300	-1.671%	149,428	+27.512%
2026-03-10	34.1200	35.405000	33.765000	34.7100	+0.463%	180,021	+25.382%
2026-03-09	34.5300	34.785000	33.360000	34.5500	-1.986%	156,133	+25.962%
2026-03-06	35.8000	35.935000	35.000000	35.2500	-3.636%	162,204	+23.461%
2026-03-05	37.7500	38.710000	36.270000	36.5800	-4.466%	145,692	+18.972%
2026-03-04	38.7100	38.870000	37.880000	38.2900	-0.338%	143,856	+13.659%
2026-03-03	38.3600	38.820000	37.480000	38.4200	-2.438%	129,007	+13.274%
2026-03-02	39.1300	39.720000	38.660000	39.3800	-1.105%	107,825	+10.513%
2026-02-27	39.4000	39.970000	38.870000	39.8200	-0.275%	170,676	+9.292%
2026-02-26	39.9600	41.000000	39.440000	39.9300	+0.125%	141,203	+8.991%
2026-02-25	40.2900	40.390000	39.446600	39.8800	-0.870%	133,974	+9.127%
2026-02-24	39.9600	40.405000	39.575000	40.2300	+0.802%	110,598	+8.178%
2026-02-23	41.1300	41.130000	39.430000	39.9100	-2.801%	135,601	+9.045%
2026-02-20	41.0000	41.759900	40.170000	41.0600	+0.171%	121,056	+5.991%
2026-02-19	40.9300	41.145000	40.310000	40.9900	+0.049%	107,246	+6.172%
2026-02-18	41.1200	41.830000	40.580000	40.9700	-0.631%	103,825	+6.224%
2026-02-17	41.5000	42.065000	41.000000	41.2300	-0.507%	119,756	+5.554%
2026-02-13	41.4400	42.170000	41.080000	41.4400	+0.048%	167,374	+5.019%
2026-02-12	41.8700	42.635000	41.230000	41.4200	-0.648%	185,771	+5.070%
2026-02-11	42.3800	42.925000	41.290000	41.6900	-1.395%	212,927	+4.390%
2026-02-10	42.0800	43.360000	42.080000	42.2800	+0.907%	278,982	+2.933%
2026-02-09	41.6100	42.340000	40.550000	41.9000	+0.263%	192,597	+3.866%
2026-02-06	41.0200	42.020000	40.595000	41.7900	+2.880%	214,919	+4.140%
2026-02-05	40.4600	41.130000	40.240000	40.6200	+0.296%	206,795	+7.139%
2026-02-04	39.0300	40.820000	39.030000	40.5000	+4.381%	288,465	+7.457%
2026-02-03	37.3800	38.860000	37.380000	38.8000	+3.027%	361,176	+12.165%
2026-02-02	37.2300	38.000000	37.100000	37.6600	+1.427%	154,475	+15.560%
2026-01-30	37.2900	37.600000	36.635000	37.1300	-0.947%	158,192	+17.210%
2026-01-29	38.0300	38.280000	36.840000	37.4850	-1.511%	214,090	+16.100%
2026-01-28	38.4600	38.550000	37.820000	38.0600	-1.117%	159,299	+14.346%
2026-01-27	39.0500	39.590000	38.185000	38.4900	-1.585%	253,876	+13.068%
2026-01-26	38.8300	39.500000	38.060000	39.1100	+0.643%	267,738	+11.276%
2026-01-23	39.5400	39.540000	38.670000	38.8600	-1.968%	255,008	+11.992%
2026-01-22	38.8700	40.550000	38.630000	39.6400	+1.329%	576,510	+9.788%
2026-01-21	37.4400	39.140000	37.440000	39.1200	+5.048%	373,561	+11.247%
2026-01-20	36.2400	37.490000	36.010000	37.2400	+0.867%	370,755	+16.864%
2026-01-16	36.5600	36.980000	36.120000	36.9200	+0.599%	260,191	+17.876%
2026-01-15	36.1700	37.260000	35.010100	36.7000	+3.264%	235,165	+18.583%
2026-01-14	34.7100	35.690000	34.710000	35.5400	+2.569%	238,092	+22.454%
2026-01-13	34.9300	35.230000	34.440000	34.6500	-0.802%	202,725	+25.599%
2026-01-12	35.1000	35.440000	34.590000	34.9300	-1.188%	254,251	+24.592%
2026-01-09	33.9100	35.470000	33.890000	35.3500	+4.694%	311,875	+23.112%
2026-01-08	32.1100	34.570000	31.730000	33.7650	+5.154%	564,410	+28.891%
2026-01-07	31.0000	33.500000	30.750000	32.1100	-13.891%	942,609	+35.534%
2026-01-06	36.8900	37.625000	36.260000	37.2900	+0.377%	466,624	+16.707%
2026-01-05	37.1600	38.520000	37.040000	37.1500	-0.509%	295,003	+17.147%
2026-01-02	36.5000	37.650000	36.240000	37.3400	+2.554%	175,550	+16.551%
2025-12-31	36.8900	37.149900	36.350000	36.4100	-1.328%	452,428	+19.528%
2025-12-30	36.7700	37.050000	36.310000	36.9000	+0.490%	463,673	+17.940%
2025-12-29	38.0500	38.150000	36.250000	36.7200	-3.267%	370,978	+18.519%
2025-12-26	37.4400	38.025000	37.380000	37.9600	+0.904%	135,872	+14.647%
2025-12-24	37.5000	37.865000	37.120500	37.6200	+0.320%	75,039	+15.683%
2025-12-23	37.7300	38.030000	37.260000	37.5000	-0.872%	148,456	+16.053%
2025-12-22	38.8600	39.200000	37.620000	37.8300	-2.475%	334,964	+15.041%
2025-12-19	40.0100	40.095000	38.720000	38.7900	-3.627%	820,441	+12.194%
2025-12-18	40.5100	41.000000	40.120000	40.2500	+0.399%	119,277	+8.124%
2025-12-17	40.2900	40.760000	39.775000	40.0900	-0.620%	121,814	+8.556%
2025-12-16	39.9700	41.180000	39.880000	40.3400	+1.002%	173,565	+7.883%
2025-12-15	40.4900	40.490000	39.470000	39.9400	-0.125%	195,884	+8.963%
2025-12-12	40.7500	41.000000	39.990000	39.9900	-0.522%	122,649	+8.827%
2025-12-11	39.4400	40.200000	39.440000	40.2000	+1.850%	118,216	+8.259%
2025-12-10	38.3000	39.830000	38.300000	39.4700	+3.109%	279,046	+10.261%
2025-12-09	37.5300	38.750000	37.530000	38.2800	+1.190%	153,694	+13.689%
2025-12-08	37.8800	38.080000	37.650000	37.8300	+0.478%	124,771	+15.041%
2025-12-05	37.3100	37.889700	37.290000	37.6500	+0.186%	94,086	+15.591%
2025-12-04	37.7600	38.120000	37.260000	37.5800	-1.417%	142,289	+15.806%
2025-12-03	36.9700	38.575000	36.970000	38.1200	+3.027%	148,824	+14.166%
2025-12-02	36.9900	37.090000	36.345000	37.0000	+0.708%	128,203	+17.622%
2025-12-01	35.8500	37.000000	35.020000	36.7400	+0.906%	136,054	+18.454%
2025-11-28	36.6400	36.640000	36.145000	36.4100	-0.219%	75,731	+19.528%
2025-11-26	35.7100	36.880000	35.710000	36.4900	+1.417%	200,921	+19.266%
2025-11-25	35.4500	36.199900	35.300000	35.9800	+2.303%	174,324	+20.956%
2025-11-24	35.0800	35.490000	34.725000	35.1700	-0.368%	224,890	+23.742%
2025-11-21	34.1500	35.540000	34.150000	35.3000	+3.671%	177,851	+23.286%
2025-11-20	33.8200	34.845000	33.789000	34.0500	+1.339%	220,633	+27.812%
2025-11-19	34.0000	34.090000	33.255000	33.6000	-1.408%	199,559	+29.524%
2025-11-18	33.1500	34.300000	32.770000	34.0800	+1.731%	222,124	+27.700%
2025-11-17	34.9100	35.880000	33.450000	33.5000	+0.239%	274,327	+29.910%
2025-11-14	33.4100	33.455000	32.950000	33.4200	-0.713%	248,661	+30.221%
2025-11-13	34.5300	34.970000	33.530000	33.6600	-2.463%	188,110	+29.293%
2025-11-12	34.3000	34.790000	34.300000	34.5100	+0.700%	191,939	+26.108%
2025-11-11	34.5000	34.635000	34.140000	34.2700	0.000%	153,660	+26.992%
2025-11-10	34.8900	34.890000	34.073800	34.2700	-0.494%	160,064	+26.992%
2025-11-07	34.4400	34.820000	33.750000	34.4400	-0.376%	216,900	+26.365%
2025-11-06	35.4900	35.844500	34.370000	34.5700	-2.455%	275,059	+25.889%
2025-11-05	35.4200	35.625000	34.780000	35.4400	+0.482%	227,779	+22.799%
2025-11-04	35.3200	35.840000	35.110000	35.2700	-1.121%	243,646	+23.391%
2025-11-03	36.3200	36.320000	35.260000	35.6700	-2.568%	260,329	+22.007%
2025-10-31	36.2700	36.887500	35.680000	36.6100	+0.411%	275,947	+18.875%
2025-10-30	36.5200	36.998300	36.400000	36.4600	-0.978%	173,258	+19.364%
2025-10-29	37.7900	38.010000	36.550000	36.8200	-3.461%	257,314	+18.197%
2025-10-28	38.8500	38.935000	38.050000	38.1400	-1.828%	281,506	+14.106%
2025-10-27	39.2900	39.460000	38.780000	38.8500	-0.690%	197,524	+12.021%
2025-10-24	39.2100	39.380000	38.975000	39.1200	+0.436%	174,209	+11.247%
2025-10-23	38.3600	39.060000	37.900000	38.9500	+1.300%	157,161	+11.733%
2025-10-22	39.5700	39.785000	38.050000	38.4500	-3.149%	192,937	+13.186%
2025-10-21	38.2200	39.980000	38.030000	39.7000	+4.036%	346,926	+9.622%
2025-10-20	38.3900	38.390000	37.625000	38.1600	+0.421%	149,324	+14.046%
2025-10-17	37.9000	38.510000	37.250000	38.0000	+0.237%	211,356	+14.526%
2025-10-16	38.0400	38.900000	37.510000	37.9100	-0.889%	324,019	+14.798%
2025-10-15	38.6900	38.990000	38.050000	38.2500	-0.598%	224,532	+13.778%
2025-10-14	38.3200	39.100000	38.260000	38.4800	-0.697%	226,232	+13.098%
2025-10-13	39.7500	40.020000	38.370000	38.7500	-2.146%	504,361	+12.310%
2025-10-10	41.1000	44.863700	39.580000	39.6000	-4.440%	664,570	+9.899%
2025-10-09	43.1200	43.820000	41.230000	41.4400	-4.340%	572,416	+5.019%
2025-10-08	43.2600	44.015000	42.400000	43.3200	+1.003%	137,218	+0.462%
2025-10-07	44.0000	44.234132	42.465000	42.8900	-1.921%	128,733	+1.469%
2025-10-06	44.6700	44.860000	43.540000	43.7300	-1.576%	124,926	-0.480%
2025-10-03	44.4300	45.560000	44.410000	44.4300	+0.293%	133,373	-2.048%
2025-10-02	44.0700	44.300000	43.530000	44.3000	+0.659%	107,117	-1.761%
2025-10-01	43.1800	44.330000	42.790000	44.0100	+1.010%	132,617	-1.113%
2025-09-30	43.9300	43.930000	42.839900	43.5700	-0.865%	191,159	-0.115%
2025-09-29	45.7000	46.030000	43.810000	43.9500	-3.044%	257,028	-0.978%
2025-09-26	43.8900	45.465000	43.700000	45.3300	+3.540%	321,644	-3.993%
2025-09-25	44.1100	44.855000	43.380000	43.7800	-1.485%	193,925	-0.594%
2025-09-24	45.3100	45.800900	44.050000	44.4400	-2.115%	229,242	-2.070%
2025-09-23	45.3300	46.140000	45.000000	45.4000	+0.509%	349,011	-4.141%
2025-09-22	43.7200	45.300000	42.276200	45.1700	+3.034%	340,961	-3.653%
2025-09-19	43.0000	43.930000	42.250000	43.8400	+2.935%	913,456	-0.730%
2025-09-18	41.5300	42.800000	41.285000	42.5900	+3.111%	131,253	+2.184%
2025-09-17	42.3200	43.600000	41.210000	41.3050	-2.398%	149,176	+5.363%
2025-09-16	42.7400	42.810000	41.960000	42.3200	-0.890%	120,738	+2.836%
2025-09-15	42.4400	42.740000	41.565000	42.7000	+1.836%	116,163	+1.920%
2025-09-12	43.5900	43.590000	41.850000	41.9300	-4.028%	97,647	+3.792%
2025-09-11	41.7500	43.750000	41.720000	43.6900	+4.974%	173,203	-0.389%
2025-09-10	41.9800	42.170000	41.380000	41.6200	+0.144%	106,091	+4.565%
2025-09-09	42.7900	42.790000	41.350000	41.5600	-3.528%	120,203	+4.716%
2025-09-08	43.9400	44.000000	42.678800	43.0800	-1.238%	115,931	+1.021%
2025-09-05	44.0700	44.480000	43.420000	43.6200	-0.388%	88,911	-0.229%
2025-09-04	42.5200	43.810000	41.910000	43.7900	+3.596%	106,753	-0.617%
2025-09-03	42.8200	43.050000	41.790000	42.2700	-1.926%	151,066	+2.957%
2025-09-02	43.3100	43.560000	42.130100	43.1000	-1.990%	106,838	+0.974%
2025-08-29	44.1000	44.200000	43.483900	43.9750	-0.261%	146,489	-1.035%
2025-08-28	44.3300	44.520000	43.520000	44.0900	-0.497%	115,194	-1.293%
2025-08-27	44.1800	44.940000	44.070000	44.3100	-0.068%	91,645	-1.783%
2025-08-26	44.6300	44.920000	44.280000	44.3400	-0.872%	156,939	-1.849%
2025-08-25	44.7900	44.925000	44.450000	44.7300	-1.018%	101,289	-2.705%
2025-08-22	42.9000	45.550000	42.900000	45.1900	+6.304%	177,262	-3.696%
2025-08-21	42.2500	42.610000	41.460000	42.5100	-0.305%	84,639	+2.376%
2025-08-20	43.5000	43.575000	42.565000	42.6400	-2.179%	108,168	+2.064%
2025-08-19	43.2500	44.105000	43.055600	43.5900	+1.466%	81,271	-0.161%
2025-08-18	42.8300	43.185000	42.545000	42.9600	+0.609%	92,804	+1.304%
2025-08-15	43.9900	43.990000	42.670000	42.7000	-2.176%	179,889	+1.920%
2025-08-14	43.9400	44.000000	43.230000	43.6500	-2.218%	122,330	-0.298%
2025-08-13	43.3700	44.820000	43.091700	44.6400	+3.142%	158,734	-2.509%
2025-08-12	41.3900	43.520000	41.390000	43.2800	+5.227%	128,336	+0.555%
2025-08-11	41.5300	41.895000	40.595000	41.1300	-0.939%	105,106	+5.811%
2025-08-08	41.6400	41.830000	41.360000	41.5200	-0.216%	101,852	+4.817%
2025-08-07	41.8900	42.250000	41.340000	41.6100	+0.556%	115,731	+4.590%
2025-08-06	41.9000	41.900000	41.190000	41.3800	-0.791%	115,854	+5.172%
2025-08-05	40.8600	41.790000	40.550000	41.7100	+2.734%	126,617	+4.339%
2025-08-04	40.5400	41.885000	40.240000	40.6000	+0.495%	118,541	+7.192%
2025-08-01	41.4300	42.000000	40.110000	40.4000	-3.787%	200,714	+7.723%
2025-07-31	41.8700	42.360000	41.430000	41.9900	-1.153%	216,750	+3.644%
2025-07-30	42.5500	43.590000	42.290000	42.4800	+0.024%	176,445	+2.448%
2025-07-29	43.1600	43.160000	41.943118	42.4700	-0.725%	218,122	+2.472%
2025-07-28	42.9200	43.030000	42.390000	42.7800	-0.256%	150,895	+1.730%
2025-07-25	42.6200	42.960000	42.370000	42.8900	+1.132%	101,486	+1.469%
2025-07-24	42.8200	43.110000	42.340000	42.4100	-1.487%	134,614	+2.617%
2025-07-23	42.9500	43.265000	42.735000	43.0500	+1.533%	119,048	+1.092%
2025-07-22	41.6900	42.845000	41.690000	42.4000	+2.070%	160,929	+2.642%
2025-07-21	42.3600	42.490000	41.520000	41.5400	-1.025%	127,381	+4.766%
2025-07-18	42.2600	42.260000	41.690000	41.9700	-0.119%	177,517	+3.693%
2025-07-17	41.2500	42.700000	41.250000	42.0200	+2.263%	210,501	+3.570%
2025-07-16	42.1400	42.160000	40.920000	41.0900	-2.584%	327,301	+5.914%
2025-07-15	43.7000	43.700000	42.150000	42.1800	-3.101%	280,220	+3.177%
2025-07-14	43.7300	43.990000	43.240000	43.5300	-0.933%	263,297	-0.023%
2025-07-11	43.4300	44.220000	43.320000	43.9400	-0.045%	180,968	-0.956%
2025-07-10	43.6900	45.095000	43.375000	43.9600	+0.918%	419,239	-1.001%
2025-07-09	42.4400	43.610000	41.780000	43.5600	+2.784%	327,166	-0.092%
2025-07-08	42.3500	43.205000	42.200000	42.3800	+0.641%	234,671	+2.690%
2025-07-07	42.8900	43.450000	42.040000	42.1100	-2.681%	302,734	+3.348%
2025-07-03	42.9400	43.520000	42.600000	43.2700	+0.139%	185,198	+0.578%
2025-07-02	41.8900	43.350000	41.271800	43.2100	+4.296%	345,469	+0.717%
2025-07-01	39.9300	42.200000	39.000000	41.4300	+2.044%	462,399	+5.045%
2025-06-30	41.1500	41.535000	38.160700	40.6000	-3.310%	1,085,878	+7.192%
2025-06-27	48.8600	49.990000	41.085000	41.9900	+5.848%	1,517,463	+3.644%
2025-06-26	39.2200	39.780000	38.990000	39.6700	+1.901%	320,933	+9.705%
2025-06-25	39.4300	39.430000	38.520000	38.9300	-1.293%	186,966	+11.790%
2025-06-24	39.6300	39.910000	38.980000	39.4400	+0.356%	220,771	+10.345%
2025-06-23	38.1300	39.330000	37.885000	39.3000	+3.041%	289,872	+10.738%
2025-06-20	38.1400	38.495000	37.783300	38.1400	+1.490%	529,126	+14.106%
2025-06-18	37.9100	38.350000	37.530000	37.5800	-0.870%	267,354	+15.806%
2025-06-17	38.2400	38.700000	37.850000	37.9100	-1.507%	177,869	+14.798%
2025-06-16	38.8400	39.325000	38.230000	38.4900	-0.156%	205,758	+13.068%
2025-06-13	39.0800	39.220000	38.450000	38.5500	-2.946%	163,643	+12.892%
2025-06-12	39.6000	40.090000	39.066000	39.7200	-0.725%	137,863	+9.567%
2025-06-11	41.2700	41.360000	39.870000	40.0100	-2.462%	191,900	+8.773%
2025-06-10	40.3100	41.145000	40.300000	41.0200	+2.910%	168,392	+6.095%
2025-06-09	39.6100	40.080000	39.250000	39.8600	+1.399%	151,850	+9.182%
2025-06-06	39.5600	39.970000	39.075000	39.3100	+1.106%	127,131	+10.710%
2025-06-05	38.7800	39.170000	38.530000	38.8800	-0.231%	108,632	+11.934%
2025-06-04	38.5600	39.190000	38.120000	38.9700	+0.594%	146,443	+11.676%
2025-06-03	38.1200	38.800000	37.900000	38.7400	+2.109%	135,390	+12.339%
2025-06-02	38.5900	38.590000	37.700000	37.9400	-1.837%	177,916	+14.707%
2025-05-30	38.7600	38.782500	38.129700	38.6500	-0.515%	207,036	+12.600%
2025-05-29	38.7900	39.060000	38.165000	38.8500	+0.700%	120,514	+12.021%
2025-05-28	39.7500	40.000000	38.500000	38.5800	-3.041%	144,859	+12.805%
2025-05-27	39.3500	39.820000	38.980000	39.7900	+2.923%	157,978	+9.374%
2025-05-23	38.1400	38.810000	38.060000	38.6600	-0.566%	254,841	+12.571%
2025-05-22	39.2100	39.330000	38.470000	38.8800	-1.044%	145,339	+11.934%
2025-05-21	40.1800	40.410000	39.230000	39.2900	-3.250%	126,651	+10.766%
2025-05-20	41.1500	41.150000	40.500000	40.6100	-1.312%	134,512	+7.166%
2025-05-19	40.7700	41.490000	40.500000	41.1500	-0.556%	119,085	+5.759%
2025-05-16	41.0000	41.455000	40.745000	41.3800	+1.001%	139,386	+5.172%
2025-05-15	40.7900	41.170000	40.495000	40.9700	+0.367%	102,753	+6.224%
2025-05-14	42.0000	42.000000	40.720000	40.8200	-3.270%	277,070	+6.614%
2025-05-13	42.3900	42.640000	41.950000	42.2000	-0.448%	120,572	+3.128%
2025-05-12	42.2900	43.270000	41.216200	42.3900	+3.999%	186,662	+2.666%
2025-05-09	40.5700	40.830000	39.960000	40.7600	+0.916%	181,014	+6.771%
2025-05-08	39.2000	40.720000	39.200000	40.3900	+4.313%	246,695	+7.749%
2025-05-07	39.9700	40.504800	38.450000	38.7200	-2.123%	145,290	+12.397%
2025-05-06	39.4900	40.015000	39.345000	39.5600	-1.051%	296,175	+10.010%
2025-05-05	40.4700	40.860000	39.960000	39.9800	-2.393%	145,619	+8.854%
2025-05-02	40.4200	41.461200	40.275000	40.9600	+2.196%	141,322	+6.250%
2025-05-01	39.6600	40.300000	39.240000	40.0800	+1.034%	199,112	+8.583%
2025-04-30	39.8000	40.290000	39.080000	39.6700	-1.758%	198,627	+9.705%
2025-04-29	39.8500	40.660000	39.460000	40.3800	+1.610%	329,074	+7.776%
2025-04-28	39.5100	40.800000	39.084100	39.7400	+0.914%	250,841	+9.512%
2025-04-25	40.3700	40.440000	38.665000	39.3800	-1.747%	275,888	+10.513%
2025-04-24	41.6700	42.795000	40.030000	40.0800	-12.718%	448,451	+8.583%
2025-04-23	46.6000	47.150000	45.630000	45.9200	+0.680%	163,357	-5.226%
2025-04-22	45.0900	46.248900	43.970000	45.6100	+2.517%	206,925	-4.582%
2025-04-21	45.0900	45.260000	44.110000	44.4900	-2.306%	130,745	-2.180%
2025-04-17	45.7400	46.435000	45.420000	45.5400	-0.372%	251,260	-4.436%
2025-04-16	45.7200	46.280000	44.720000	45.7100	-0.996%	162,014	-4.791%
2025-04-15	46.0400	46.860000	45.520000	46.1700	+0.043%	228,383	-5.740%
2025-04-14	47.2800	47.280000	45.460000	46.1500	-0.753%	130,418	-5.699%
2025-04-11	45.5700	46.731300	45.080000	46.5000	+0.562%	119,518	-6.409%
2025-04-10	45.7200	46.660000	44.580000	46.2400	-1.218%	180,003	-5.882%
2025-04-09	43.1700	47.465000	42.720000	46.8100	+7.560%	232,444	-7.028%
2025-04-08	45.2100	45.455000	42.940000	43.5200	-0.775%	280,934	0.000%
2025-04-07	43.4200	46.290000	42.440000	43.8600	-2.814%	298,471	-0.775%
2025-04-04	43.7000	45.300000	42.325000	45.1300	-0.682%	273,263	-3.567%
2025-04-03	45.4100	46.050000	44.770000	45.4400	-5.333%	228,982	-4.225%
2025-04-02	46.1700	48.055000	46.075000	48.0000	+2.784%	149,350	-9.333%
2025-04-01	46.2200	46.860000	45.820000	46.7000	+0.799%	148,089	-6.809%
2025-03-31	45.7900	46.740000	45.280000	46.3300	-0.729%	211,182	-6.065%
2025-03-28	47.5600	47.560000	46.000000	46.6700	-1.830%	181,574	-6.750%
2025-03-27	48.2500	48.325000	47.040100	47.5400	-1.390%	182,381	-8.456%
2025-03-26	48.1600	48.790000	47.735000	48.2100	+0.208%	130,158	-9.728%
2025-03-25	48.1900	48.740000	47.660000	48.1100	-0.414%	154,709	-9.541%
2025-03-24	47.5500	48.480000	47.300000	48.3100	+3.381%	191,264	-9.915%
2025-03-21	46.6800	46.840000	45.855000	46.7300	-0.764%	860,756	-6.869%
2025-03-20	46.9700	48.057500	46.350000	47.0900	-0.780%	167,858	-7.581%
2025-03-19	47.1100	47.610000	46.385000	47.4600	+1.086%	224,820	-8.302%
2025-03-18	47.0000	47.320000	46.300000	46.9500	-0.128%	223,195	-7.306%
2025-03-17	48.1300	48.215000	46.640100	47.0100	-2.892%	263,658	-7.424%
2025-03-14	47.0500	48.500000	46.786300	48.4100	+3.973%	166,677	-10.101%
2025-03-13	47.2400	47.440000	46.210000	46.5600	-1.627%	179,362	-6.529%
2025-03-12	47.6700	47.815000	46.650000	47.3300	+0.021%	203,470	-8.050%
2025-03-11	48.2200	48.570000	47.220000	47.3200	-1.907%	209,399	-8.030%
2025-03-10	47.2000	48.568200	47.200000	48.2400	+0.731%	190,583	-9.784%
2025-03-07	47.7200	48.230000	47.290000	47.8900	-0.271%	163,580	-9.125%
2025-03-06	46.6600	48.360000	46.370000	48.0200	+0.946%	165,455	-9.371%
2025-03-05	46.2300	47.610000	46.230000	47.5700	+2.899%	190,559	-8.514%
2025-03-04	46.1700	47.180000	45.330000	46.2300	-0.516%	355,001	-5.862%
2025-03-03	48.1200	48.695000	45.910000	46.4700	-3.066%	254,814	-6.348%
2025-02-28	47.1000	47.960000	46.960000	47.9400	+1.482%	271,171	-9.220%
2025-02-27	47.3800	47.695000	46.760000	47.2400	-0.715%	363,274	-7.875%
2025-02-26	48.4400	48.675000	47.360000	47.5800	-1.937%	214,551	-8.533%
2025-02-25	48.6300	48.965000	47.960000	48.5200	+0.083%	258,794	-10.305%
2025-02-24	48.5600	48.920000	47.630000	48.4800	+0.664%	179,989	-10.231%
2025-02-21	49.6400	49.930000	47.630000	48.1600	-1.694%	257,950	-9.635%
2025-02-20	48.5300	49.140000	47.940000	48.9900	+0.287%	235,774	-11.166%
2025-02-19	48.7700	49.165000	48.350000	48.8500	-1.253%	232,262	-10.911%
2025-02-18	49.5600	49.840000	49.070000	49.4700	-0.182%	191,565	-12.027%

document.getElementById("n8k36s").onerror = function(){this.style.display='none';}; .dark-mode .SvB6QB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvB6QB{ color: #333333; background-color: white; border: 2px solid #333333; }APOGApogee Enterprises Incstock NASDAQ

APOG
Apogee Enterprises Inc
stock NASDAQ