Dark

APOG
Apogee Enterprises Inc
stock NASDAQ

At Close

Jun 24, 2026 3:59:56 PM EDT

41.94USD+4.406%(+1.77)263,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 24, 2026 9:15:30 AM EDT

42.00USD+4.556%(+1.83)250

After-hours

Jun 24, 2026 4:05:30 PM EDT

41.96USD+0.048%(+0.02)52,232

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-24	40.0000	42.255000	40.000000	41.9600	+4.456%	263,538	0.000%
2026-06-23	41.0000	41.420000	40.040000	40.1700	-3.018%	457,430	+4.456%
2026-06-22	41.6100	42.290000	40.960000	41.4200	+0.363%	335,124	+1.304%
2026-06-18	40.2900	42.110000	40.290000	41.2700	+3.460%	512,877	+1.672%
2026-06-17	39.8900	41.167848	39.725000	39.8900	-0.573%	302,940	+5.189%
2026-06-16	40.4300	41.059900	39.900000	40.1200	+0.200%	263,926	+4.586%
2026-06-15	40.6500	41.130000	40.000000	40.0400	-0.249%	242,338	+4.795%
2026-06-12	39.9500	40.630000	39.250000	40.1400	+0.778%	174,883	+4.534%
2026-06-11	38.6300	39.870000	38.005000	39.8300	+3.347%	184,466	+5.348%
2026-06-10	39.2700	39.650000	38.115000	38.5400	-2.307%	276,558	+8.874%
2026-06-09	37.4000	39.490000	37.400000	39.4500	+6.737%	263,912	+6.362%
2026-06-08	37.2700	37.540000	36.805000	36.9600	-0.135%	401,322	+13.528%
2026-06-05	37.2500	37.650000	36.850000	37.0100	-0.963%	173,991	+13.375%
2026-06-04	37.8900	38.110000	36.850000	37.3700	+0.107%	252,134	+12.283%
2026-06-03	38.3800	38.630000	37.240000	37.3300	-3.215%	180,808	+12.403%
2026-06-02	38.4700	39.210000	38.290000	38.5700	+0.260%	240,931	+8.789%
2026-06-01	38.2200	38.535000	37.180000	38.4700	+0.156%	213,453	+9.072%
2026-05-29	38.0200	39.355000	38.020000	38.4100	+1.775%	363,347	+9.242%
2026-05-28	37.9000	38.300000	37.305000	37.7400	+0.372%	196,778	+11.182%
2026-05-27	37.2400	38.140000	36.960000	37.6000	+2.313%	167,177	+11.596%
2026-05-26	36.1600	36.899900	36.160000	36.7500	+2.425%	155,444	+14.177%
2026-05-22	35.4400	36.060000	35.180000	35.8800	+1.643%	148,953	+16.945%
2026-05-21	33.9800	35.440000	33.310000	35.3000	+2.885%	248,196	+18.867%
2026-05-20	33.3200	34.370000	32.840000	34.3100	+2.971%	152,175	+22.297%
2026-05-19	33.9900	33.990000	33.120000	33.3200	-3.168%	138,975	+25.930%
2026-05-18	34.3100	34.950000	34.030000	34.4100	+1.176%	165,263	+21.941%
2026-05-15	35.5400	35.540000	33.940000	34.0100	-5.159%	173,603	+23.375%
2026-05-14	35.2300	36.080000	35.230000	35.8600	+1.846%	114,508	+17.011%
2026-05-13	35.0300	35.430000	34.575000	35.2100	-1.151%	167,712	+19.171%
2026-05-12	35.9800	36.060000	35.210000	35.6200	-1.657%	137,379	+17.799%
2026-05-11	36.4000	36.930000	36.150000	36.2200	-1.173%	131,223	+15.848%
2026-05-08	36.6000	37.249900	36.375000	36.6500	+0.191%	129,280	+14.488%
2026-05-07	36.8500	37.425000	36.180000	36.5800	+0.412%	179,102	+14.707%
2026-05-06	36.5300	37.170000	36.105000	36.4300	+1.788%	159,315	+15.180%
2026-05-05	34.8800	35.830000	34.715000	35.7900	+2.904%	232,061	+17.239%
2026-05-04	36.0000	36.250000	34.700000	34.7800	-4.187%	170,583	+20.644%
2026-05-01	36.6900	37.260000	36.240000	36.3000	-0.275%	217,745	+15.592%
2026-04-30	35.6100	36.455000	35.395000	36.4000	+2.218%	188,550	+15.275%
2026-04-29	36.7000	37.043000	35.130000	35.6100	-3.731%	200,772	+17.832%
2026-04-28	37.5900	38.015000	36.595000	36.9900	-1.202%	254,067	+13.436%
2026-04-27	38.1000	39.035000	36.320000	37.4400	-2.220%	389,821	+12.073%
2026-04-24	39.0000	39.620000	37.695000	38.2900	+7.586%	651,127	+9.585%
2026-04-23	35.5200	36.050000	35.280000	35.5900	+0.338%	146,137	+17.898%
2026-04-22	36.1400	36.240000	35.330000	35.4700	-0.672%	216,061	+18.297%
2026-04-21	36.6000	37.160000	35.480000	35.7100	-1.815%	204,050	+17.502%
2026-04-20	35.9900	36.840000	35.497600	36.3700	+0.692%	192,279	+15.370%
2026-04-17	34.8400	36.360000	34.840000	36.1200	+5.862%	197,315	+16.168%
2026-04-16	34.9200	35.490000	33.775000	34.1200	-2.375%	275,900	+22.978%
2026-04-15	36.0000	36.000000	34.810000	34.9500	-3.293%	182,595	+20.057%
2026-04-14	36.2200	36.575000	35.790000	36.1400	-0.166%	165,667	+16.104%
2026-04-13	35.9900	36.425000	35.435000	36.2000	-0.055%	155,235	+15.912%
2026-04-10	36.1600	36.560000	35.980100	36.2200	+0.166%	144,599	+15.848%
2026-04-09	34.7400	36.200000	34.740000	36.1600	+3.108%	143,368	+16.040%
2026-04-08	34.8300	35.710000	34.790000	35.0700	+4.687%	222,367	+19.646%
2026-04-07	33.1500	33.630000	32.910000	33.5000	+0.510%	219,952	+25.254%
2026-04-06	33.3200	33.520000	33.000000	33.3300	-0.060%	243,961	+25.893%
2026-04-02	33.1400	33.785000	32.565000	33.3500	-1.185%	161,967	+25.817%
2026-04-01	33.7800	34.540000	33.450000	33.7500	+0.626%	175,936	+24.326%
2026-03-31	32.9700	33.605000	32.480000	33.5400	+3.391%	251,258	+25.104%
2026-03-30	32.8900	33.250000	32.370000	32.4400	-0.062%	262,861	+29.346%
2026-03-27	32.5500	32.955000	32.280000	32.4600	-0.795%	319,341	+29.267%
2026-03-26	32.5800	33.170000	32.405000	32.7200	-0.487%	412,921	+28.240%
2026-03-25	32.9300	33.055000	31.910000	32.8800	+1.419%	627,781	+27.616%
2026-03-24	32.3300	32.910000	31.930000	32.4200	-1.098%	753,324	+29.426%
2026-03-23	33.0600	33.365000	32.370000	32.7800	+3.309%	877,681	+28.005%
2026-03-20	32.8200	32.820000	31.210000	31.7300	-2.818%	1,467,208	+32.241%
2026-03-19	32.4900	32.835000	31.860000	32.6500	-0.910%	337,528	+28.515%
2026-03-18	32.9000	33.310000	32.630000	32.9500	-0.453%	327,021	+27.344%
2026-03-17	33.3000	33.740000	32.800000	33.1000	+0.091%	210,184	+26.767%
2026-03-16	33.8900	33.890000	32.960000	33.0700	-0.601%	219,931	+26.882%
2026-03-13	33.4100	33.600000	32.725000	33.2700	0.000%	143,213	+26.120%
2026-03-12	33.8000	33.845000	32.940000	33.2700	-2.520%	148,425	+26.120%
2026-03-11	34.3000	34.705000	34.030000	34.1300	-1.671%	149,428	+22.942%
2026-03-10	34.1200	35.405000	33.765000	34.7100	+0.463%	180,021	+20.887%
2026-03-09	34.5300	34.785000	33.360000	34.5500	-1.986%	156,133	+21.447%
2026-03-06	35.8000	35.935000	35.000000	35.2500	-3.636%	162,204	+19.035%
2026-03-05	37.7500	38.710000	36.270000	36.5800	-4.466%	145,692	+14.707%
2026-03-04	38.7100	38.870000	37.880000	38.2900	-0.338%	143,856	+9.585%
2026-03-03	38.3600	38.820000	37.480000	38.4200	-2.438%	129,007	+9.214%
2026-03-02	39.1300	39.720000	38.660000	39.3800	-1.105%	107,825	+6.552%
2026-02-27	39.4000	39.970000	38.870000	39.8200	-0.275%	170,676	+5.374%
2026-02-26	39.9600	41.000000	39.440000	39.9300	+0.125%	141,203	+5.084%
2026-02-25	40.2900	40.390000	39.446600	39.8800	-0.870%	133,974	+5.216%
2026-02-24	39.9600	40.405000	39.575000	40.2300	+0.802%	110,598	+4.300%
2026-02-23	41.1300	41.130000	39.430000	39.9100	-2.801%	135,601	+5.137%
2026-02-20	41.0000	41.759900	40.170000	41.0600	+0.171%	121,056	+2.192%
2026-02-19	40.9300	41.145000	40.310000	40.9900	+0.049%	107,246	+2.366%
2026-02-18	41.1200	41.830000	40.580000	40.9700	-0.631%	103,825	+2.416%
2026-02-17	41.5000	42.065000	41.000000	41.2300	-0.507%	119,756	+1.771%
2026-02-13	41.4400	42.170000	41.080000	41.4400	+0.048%	167,374	+1.255%
2026-02-12	41.8700	42.635000	41.230000	41.4200	-0.648%	185,771	+1.304%
2026-02-11	42.3800	42.925000	41.290000	41.6900	-1.395%	212,927	+0.648%
2026-02-10	42.0800	43.360000	42.080000	42.2800	+0.907%	278,982	-0.757%
2026-02-09	41.6100	42.340000	40.550000	41.9000	+0.263%	192,597	+0.143%
2026-02-06	41.0200	42.020000	40.595000	41.7900	+2.880%	214,919	+0.407%
2026-02-05	40.4600	41.130000	40.240000	40.6200	+0.296%	206,795	+3.299%
2026-02-04	39.0300	40.820000	39.030000	40.5000	+4.381%	288,465	+3.605%
2026-02-03	37.3800	38.860000	37.380000	38.8000	+3.027%	361,176	+8.144%
2026-02-02	37.2300	38.000000	37.100000	37.6600	+1.427%	154,475	+11.418%
2026-01-30	37.2900	37.600000	36.635000	37.1300	-0.947%	158,192	+13.008%
2026-01-29	38.0300	38.280000	36.840000	37.4850	-1.511%	214,090	+11.938%
2026-01-28	38.4600	38.550000	37.820000	38.0600	-1.117%	159,299	+10.247%
2026-01-27	39.0500	39.590000	38.185000	38.4900	-1.585%	253,876	+9.015%
2026-01-26	38.8300	39.500000	38.060000	39.1100	+0.643%	267,738	+7.287%
2026-01-23	39.5400	39.540000	38.670000	38.8600	-1.968%	255,008	+7.977%
2026-01-22	38.8700	40.550000	38.630000	39.6400	+1.329%	576,510	+5.853%
2026-01-21	37.4400	39.140000	37.440000	39.1200	+5.048%	373,561	+7.260%
2026-01-20	36.2400	37.490000	36.010000	37.2400	+0.867%	370,755	+12.675%
2026-01-16	36.5600	36.980000	36.120000	36.9200	+0.599%	260,191	+13.651%
2026-01-15	36.1700	37.260000	35.010100	36.7000	+3.264%	235,165	+14.332%
2026-01-14	34.7100	35.690000	34.710000	35.5400	+2.569%	238,092	+18.064%
2026-01-13	34.9300	35.230000	34.440000	34.6500	-0.802%	202,725	+21.097%
2026-01-12	35.1000	35.440000	34.590000	34.9300	-1.188%	254,251	+20.126%
2026-01-09	33.9100	35.470000	33.890000	35.3500	+4.694%	311,875	+18.699%
2026-01-08	32.1100	34.570000	31.730000	33.7650	+5.154%	564,410	+24.271%
2026-01-07	31.0000	33.500000	30.750000	32.1100	-13.891%	942,609	+30.676%
2026-01-06	36.8900	37.625000	36.260000	37.2900	+0.377%	466,624	+12.523%
2026-01-05	37.1600	38.520000	37.040000	37.1500	-0.509%	295,003	+12.948%
2026-01-02	36.5000	37.650000	36.240000	37.3400	+2.554%	175,550	+12.373%
2025-12-31	36.8900	37.149900	36.350000	36.4100	-1.328%	452,428	+15.243%
2025-12-30	36.7700	37.050000	36.310000	36.9000	+0.490%	463,673	+13.713%
2025-12-29	38.0500	38.150000	36.250000	36.7200	-3.267%	370,978	+14.270%
2025-12-26	37.4400	38.025000	37.380000	37.9600	+0.904%	135,872	+10.537%
2025-12-24	37.5000	37.865000	37.120500	37.6200	+0.320%	75,039	+11.536%
2025-12-23	37.7300	38.030000	37.260000	37.5000	-0.872%	148,456	+11.893%
2025-12-22	38.8600	39.200000	37.620000	37.8300	-2.475%	334,964	+10.917%
2025-12-19	40.0100	40.095000	38.720000	38.7900	-3.627%	820,441	+8.172%
2025-12-18	40.5100	41.000000	40.120000	40.2500	+0.399%	119,277	+4.248%
2025-12-17	40.2900	40.760000	39.775000	40.0900	-0.620%	121,814	+4.665%
2025-12-16	39.9700	41.180000	39.880000	40.3400	+1.002%	173,565	+4.016%
2025-12-15	40.4900	40.490000	39.470000	39.9400	-0.125%	195,884	+5.058%
2025-12-12	40.7500	41.000000	39.990000	39.9900	-0.522%	122,649	+4.926%
2025-12-11	39.4400	40.200000	39.440000	40.2000	+1.850%	118,216	+4.378%
2025-12-10	38.3000	39.830000	38.300000	39.4700	+3.109%	279,046	+6.309%
2025-12-09	37.5300	38.750000	37.530000	38.2800	+1.190%	153,694	+9.613%
2025-12-08	37.8800	38.080000	37.650000	37.8300	+0.478%	124,771	+10.917%
2025-12-05	37.3100	37.889700	37.290000	37.6500	+0.186%	94,086	+11.448%
2025-12-04	37.7600	38.120000	37.260000	37.5800	-1.417%	142,289	+11.655%
2025-12-03	36.9700	38.575000	36.970000	38.1200	+3.027%	148,824	+10.073%
2025-12-02	36.9900	37.090000	36.345000	37.0000	+0.708%	128,203	+13.405%
2025-12-01	35.8500	37.000000	35.020000	36.7400	+0.906%	136,054	+14.208%
2025-11-28	36.6400	36.640000	36.145000	36.4100	-0.219%	75,731	+15.243%
2025-11-26	35.7100	36.880000	35.710000	36.4900	+1.417%	200,921	+14.990%
2025-11-25	35.4500	36.199900	35.300000	35.9800	+2.303%	174,324	+16.620%
2025-11-24	35.0800	35.490000	34.725000	35.1700	-0.368%	224,890	+19.306%
2025-11-21	34.1500	35.540000	34.150000	35.3000	+3.671%	177,851	+18.867%
2025-11-20	33.8200	34.845000	33.789000	34.0500	+1.339%	220,633	+23.231%
2025-11-19	34.0000	34.090000	33.255000	33.6000	-1.408%	199,559	+24.881%
2025-11-18	33.1500	34.300000	32.770000	34.0800	+1.731%	222,124	+23.122%
2025-11-17	34.9100	35.880000	33.450000	33.5000	+0.239%	274,327	+25.254%
2025-11-14	33.4100	33.455000	32.950000	33.4200	-0.713%	248,661	+25.554%
2025-11-13	34.5300	34.970000	33.530000	33.6600	-2.463%	188,110	+24.658%
2025-11-12	34.3000	34.790000	34.300000	34.5100	+0.700%	191,939	+21.588%
2025-11-11	34.5000	34.635000	34.140000	34.2700	0.000%	153,660	+22.439%
2025-11-10	34.8900	34.890000	34.073800	34.2700	-0.494%	160,064	+22.439%
2025-11-07	34.4400	34.820000	33.750000	34.4400	-0.376%	216,900	+21.835%
2025-11-06	35.4900	35.844500	34.370000	34.5700	-2.455%	275,059	+21.377%
2025-11-05	35.4200	35.625000	34.780000	35.4400	+0.482%	227,779	+18.397%
2025-11-04	35.3200	35.840000	35.110000	35.2700	-1.121%	243,646	+18.968%
2025-11-03	36.3200	36.320000	35.260000	35.6700	-2.568%	260,329	+17.634%
2025-10-31	36.2700	36.887500	35.680000	36.6100	+0.411%	275,947	+14.613%
2025-10-30	36.5200	36.998300	36.400000	36.4600	-0.978%	173,258	+15.085%
2025-10-29	37.7900	38.010000	36.550000	36.8200	-3.461%	257,314	+13.960%
2025-10-28	38.8500	38.935000	38.050000	38.1400	-1.828%	281,506	+10.016%
2025-10-27	39.2900	39.460000	38.780000	38.8500	-0.690%	197,524	+8.005%
2025-10-24	39.2100	39.380000	38.975000	39.1200	+0.436%	174,209	+7.260%
2025-10-23	38.3600	39.060000	37.900000	38.9500	+1.300%	157,161	+7.728%
2025-10-22	39.5700	39.785000	38.050000	38.4500	-3.149%	192,937	+9.129%
2025-10-21	38.2200	39.980000	38.030000	39.7000	+4.036%	346,926	+5.693%
2025-10-20	38.3900	38.390000	37.625000	38.1600	+0.421%	149,324	+9.958%
2025-10-17	37.9000	38.510000	37.250000	38.0000	+0.237%	211,356	+10.421%
2025-10-16	38.0400	38.900000	37.510000	37.9100	-0.889%	324,019	+10.683%
2025-10-15	38.6900	38.990000	38.050000	38.2500	-0.598%	224,532	+9.699%
2025-10-14	38.3200	39.100000	38.260000	38.4800	-0.697%	226,232	+9.044%
2025-10-13	39.7500	40.020000	38.370000	38.7500	-2.146%	504,361	+8.284%
2025-10-10	41.1000	44.863700	39.580000	39.6000	-4.440%	664,570	+5.960%
2025-10-09	43.1200	43.820000	41.230000	41.4400	-4.340%	572,416	+1.255%
2025-10-08	43.2600	44.015000	42.400000	43.3200	+1.003%	137,218	-3.139%
2025-10-07	44.0000	44.234132	42.465000	42.8900	-1.921%	128,733	-2.168%
2025-10-06	44.6700	44.860000	43.540000	43.7300	-1.576%	124,926	-4.048%
2025-10-03	44.4300	45.560000	44.410000	44.4300	+0.293%	133,373	-5.559%
2025-10-02	44.0700	44.300000	43.530000	44.3000	+0.659%	107,117	-5.282%
2025-10-01	43.1800	44.330000	42.790000	44.0100	+1.010%	132,617	-4.658%
2025-09-30	43.9300	43.930000	42.839900	43.5700	-0.865%	191,159	-3.695%
2025-09-29	45.7000	46.030000	43.810000	43.9500	-3.044%	257,028	-4.528%
2025-09-26	43.8900	45.465000	43.700000	45.3300	+3.540%	321,644	-7.434%
2025-09-25	44.1100	44.855000	43.380000	43.7800	-1.485%	193,925	-4.157%
2025-09-24	45.3100	45.800900	44.050000	44.4400	-2.115%	229,242	-5.581%
2025-09-23	45.3300	46.140000	45.000000	45.4000	+0.509%	349,011	-7.577%
2025-09-22	43.7200	45.300000	42.276200	45.1700	+3.034%	340,961	-7.106%
2025-09-19	43.0000	43.930000	42.250000	43.8400	+2.935%	913,456	-4.288%
2025-09-18	41.5300	42.800000	41.285000	42.5900	+3.111%	131,253	-1.479%
2025-09-17	42.3200	43.600000	41.210000	41.3050	-2.398%	149,176	+1.586%
2025-09-16	42.7400	42.810000	41.960000	42.3200	-0.890%	120,738	-0.851%
2025-09-15	42.4400	42.740000	41.565000	42.7000	+1.836%	116,163	-1.733%
2025-09-12	43.5900	43.590000	41.850000	41.9300	-4.028%	97,647	+0.072%
2025-09-11	41.7500	43.750000	41.720000	43.6900	+4.974%	173,203	-3.960%
2025-09-10	41.9800	42.170000	41.380000	41.6200	+0.144%	106,091	+0.817%
2025-09-09	42.7900	42.790000	41.350000	41.5600	-3.528%	120,203	+0.962%
2025-09-08	43.9400	44.000000	42.678800	43.0800	-1.238%	115,931	-2.600%
2025-09-05	44.0700	44.480000	43.420000	43.6200	-0.388%	88,911	-3.806%
2025-09-04	42.5200	43.810000	41.910000	43.7900	+3.596%	106,753	-4.179%
2025-09-03	42.8200	43.050000	41.790000	42.2700	-1.926%	151,066	-0.733%
2025-09-02	43.3100	43.560000	42.130100	43.1000	-1.990%	106,838	-2.645%
2025-08-29	44.1000	44.200000	43.483900	43.9750	-0.261%	146,489	-4.582%
2025-08-28	44.3300	44.520000	43.520000	44.0900	-0.497%	115,194	-4.831%
2025-08-27	44.1800	44.940000	44.070000	44.3100	-0.068%	91,645	-5.304%
2025-08-26	44.6300	44.920000	44.280000	44.3400	-0.872%	156,939	-5.368%
2025-08-25	44.7900	44.925000	44.450000	44.7300	-1.018%	101,289	-6.193%
2025-08-22	42.9000	45.550000	42.900000	45.1900	+6.304%	177,262	-7.148%
2025-08-21	42.2500	42.610000	41.460000	42.5100	-0.305%	84,639	-1.294%
2025-08-20	43.5000	43.575000	42.565000	42.6400	-2.179%	108,168	-1.595%
2025-08-19	43.2500	44.105000	43.055600	43.5900	+1.466%	81,271	-3.739%
2025-08-18	42.8300	43.185000	42.545000	42.9600	+0.609%	92,804	-2.328%
2025-08-15	43.9900	43.990000	42.670000	42.7000	-2.176%	179,889	-1.733%
2025-08-14	43.9400	44.000000	43.230000	43.6500	-2.218%	122,330	-3.872%
2025-08-13	43.3700	44.820000	43.091700	44.6400	+3.142%	158,734	-6.004%
2025-08-12	41.3900	43.520000	41.390000	43.2800	+5.227%	128,336	-3.050%
2025-08-11	41.5300	41.895000	40.595000	41.1300	-0.939%	105,106	+2.018%
2025-08-08	41.6400	41.830000	41.360000	41.5200	-0.216%	101,852	+1.060%
2025-08-07	41.8900	42.250000	41.340000	41.6100	+0.556%	115,731	+0.841%
2025-08-06	41.9000	41.900000	41.190000	41.3800	-0.791%	115,854	+1.402%
2025-08-05	40.8600	41.790000	40.550000	41.7100	+2.734%	126,617	+0.599%
2025-08-04	40.5400	41.885000	40.240000	40.6000	+0.495%	118,541	+3.350%
2025-08-01	41.4300	42.000000	40.110000	40.4000	-3.787%	200,714	+3.861%
2025-07-31	41.8700	42.360000	41.430000	41.9900	-1.153%	216,750	-0.071%
2025-07-30	42.5500	43.590000	42.290000	42.4800	+0.024%	176,445	-1.224%
2025-07-29	43.1600	43.160000	41.943118	42.4700	-0.725%	218,122	-1.201%
2025-07-28	42.9200	43.030000	42.390000	42.7800	-0.256%	150,895	-1.917%
2025-07-25	42.6200	42.960000	42.370000	42.8900	+1.132%	101,486	-2.168%
2025-07-24	42.8200	43.110000	42.340000	42.4100	-1.487%	134,614	-1.061%
2025-07-23	42.9500	43.265000	42.735000	43.0500	+1.533%	119,048	-2.532%
2025-07-22	41.6900	42.845000	41.690000	42.4000	+2.070%	160,929	-1.038%
2025-07-21	42.3600	42.490000	41.520000	41.5400	-1.025%	127,381	+1.011%
2025-07-18	42.2600	42.260000	41.690000	41.9700	-0.119%	177,517	-0.024%
2025-07-17	41.2500	42.700000	41.250000	42.0200	+2.263%	210,501	-0.143%
2025-07-16	42.1400	42.160000	40.920000	41.0900	-2.584%	327,301	+2.117%
2025-07-15	43.7000	43.700000	42.150000	42.1800	-3.101%	280,220	-0.522%
2025-07-14	43.7300	43.990000	43.240000	43.5300	-0.933%	263,297	-3.607%
2025-07-11	43.4300	44.220000	43.320000	43.9400	-0.045%	180,968	-4.506%
2025-07-10	43.6900	45.095000	43.375000	43.9600	+0.918%	419,239	-4.550%
2025-07-09	42.4400	43.610000	41.780000	43.5600	+2.784%	327,166	-3.673%
2025-07-08	42.3500	43.205000	42.200000	42.3800	+0.641%	234,671	-0.991%
2025-07-07	42.8900	43.450000	42.040000	42.1100	-2.681%	302,734	-0.356%
2025-07-03	42.9400	43.520000	42.600000	43.2700	+0.139%	185,198	-3.028%
2025-07-02	41.8900	43.350000	41.271800	43.2100	+4.296%	345,469	-2.893%
2025-07-01	39.9300	42.200000	39.000000	41.4300	+2.044%	462,399	+1.279%
2025-06-30	41.1500	41.535000	38.160700	40.6000	-3.310%	1,085,878	+3.350%
2025-06-27	48.8600	49.990000	41.085000	41.9900	+5.848%	1,517,463	-0.071%
2025-06-26	39.2200	39.780000	38.990000	39.6700	+1.901%	320,933	+5.773%
2025-06-25	39.4300	39.430000	38.520000	38.9300	-1.293%	186,966	+7.783%
2025-06-24	39.6300	39.910000	38.980000	39.4400	+0.356%	220,771	+6.389%
2025-06-23	38.1300	39.330000	37.885000	39.3000	+3.041%	289,872	+6.768%
2025-06-20	38.1400	38.495000	37.783300	38.1400	+1.490%	529,126	+10.016%
2025-06-18	37.9100	38.350000	37.530000	37.5800	-0.870%	267,354	+11.655%
2025-06-17	38.2400	38.700000	37.850000	37.9100	-1.507%	177,869	+10.683%
2025-06-16	38.8400	39.325000	38.230000	38.4900	-0.156%	205,758	+9.015%
2025-06-13	39.0800	39.220000	38.450000	38.5500	-2.946%	163,643	+8.846%
2025-06-12	39.6000	40.090000	39.066000	39.7200	-0.725%	137,863	+5.639%
2025-06-11	41.2700	41.360000	39.870000	40.0100	-2.462%	191,900	+4.874%
2025-06-10	40.3100	41.145000	40.300000	41.0200	+2.910%	168,392	+2.292%
2025-06-09	39.6100	40.080000	39.250000	39.8600	+1.399%	151,850	+5.268%
2025-06-06	39.5600	39.970000	39.075000	39.3100	+1.106%	127,131	+6.741%
2025-06-05	38.7800	39.170000	38.530000	38.8800	-0.231%	108,632	+7.922%
2025-06-04	38.5600	39.190000	38.120000	38.9700	+0.594%	146,443	+7.673%
2025-06-03	38.1200	38.800000	37.900000	38.7400	+2.109%	135,390	+8.312%
2025-06-02	38.5900	38.590000	37.700000	37.9400	-1.837%	177,916	+10.596%
2025-05-30	38.7600	38.782500	38.129700	38.6500	-0.515%	207,036	+8.564%
2025-05-29	38.7900	39.060000	38.165000	38.8500	+0.700%	120,514	+8.005%
2025-05-28	39.7500	40.000000	38.500000	38.5800	-3.041%	144,859	+8.761%
2025-05-27	39.3500	39.820000	38.980000	39.7900	+2.923%	157,978	+5.454%
2025-05-23	38.1400	38.810000	38.060000	38.6600	-0.566%	254,841	+8.536%
2025-05-22	39.2100	39.330000	38.470000	38.8800	-1.044%	145,339	+7.922%
2025-05-21	40.1800	40.410000	39.230000	39.2900	-3.250%	126,651	+6.796%
2025-05-20	41.1500	41.150000	40.500000	40.6100	-1.312%	134,512	+3.324%
2025-05-19	40.7700	41.490000	40.500000	41.1500	-0.556%	119,085	+1.968%
2025-05-16	41.0000	41.455000	40.745000	41.3800	+1.001%	139,386	+1.402%
2025-05-15	40.7900	41.170000	40.495000	40.9700	+0.367%	102,753	+2.416%
2025-05-14	42.0000	42.000000	40.720000	40.8200	-3.270%	277,070	+2.793%
2025-05-13	42.3900	42.640000	41.950000	42.2000	-0.448%	120,572	-0.569%
2025-05-12	42.2900	43.270000	41.216200	42.3900	+3.999%	186,662	-1.014%
2025-05-09	40.5700	40.830000	39.960000	40.7600	+0.916%	181,014	+2.944%
2025-05-08	39.2000	40.720000	39.200000	40.3900	+4.313%	246,695	+3.887%
2025-05-07	39.9700	40.504800	38.450000	38.7200	-2.123%	145,290	+8.368%
2025-05-06	39.4900	40.015000	39.345000	39.5600	-1.051%	296,175	+6.067%
2025-05-05	40.4700	40.860000	39.960000	39.9800	-2.393%	145,619	+4.952%
2025-05-02	40.4200	41.461200	40.275000	40.9600	+2.196%	141,322	+2.441%
2025-05-01	39.6600	40.300000	39.240000	40.0800	+1.034%	199,112	+4.691%
2025-04-30	39.8000	40.290000	39.080000	39.6700	-1.758%	198,627	+5.773%
2025-04-29	39.8500	40.660000	39.460000	40.3800	+1.610%	329,074	+3.913%
2025-04-28	39.5100	40.800000	39.084100	39.7400	+0.914%	250,841	+5.586%
2025-04-25	40.3700	40.440000	38.665000	39.3800	-1.747%	275,888	+6.552%
2025-04-24	41.6700	42.795000	40.030000	40.0800	-12.718%	448,451	+4.691%
2025-04-23	46.6000	47.150000	45.630000	45.9200	+0.680%	163,357	-8.624%
2025-04-22	45.0900	46.248900	43.970000	45.6100	+2.517%	206,925	-8.003%
2025-04-21	45.0900	45.260000	44.110000	44.4900	-2.306%	130,745	-5.687%
2025-04-17	45.7400	46.435000	45.420000	45.5400	-0.372%	251,260	-7.861%
2025-04-16	45.7200	46.280000	44.720000	45.7100	-0.996%	162,014	-8.204%
2025-04-15	46.0400	46.860000	45.520000	46.1700	+0.043%	228,383	-9.118%
2025-04-14	47.2800	47.280000	45.460000	46.1500	-0.753%	130,418	-9.079%
2025-04-11	45.5700	46.731300	45.080000	46.5000	+0.562%	119,518	-9.763%
2025-04-10	45.7200	46.660000	44.580000	46.2400	-1.218%	180,003	-9.256%
2025-04-09	43.1700	47.465000	42.720000	46.8100	+7.560%	232,444	-10.361%
2025-04-08	45.2100	45.455000	42.940000	43.5200	-0.775%	280,934	-3.585%
2025-04-07	43.4200	46.290000	42.440000	43.8600	-2.814%	298,471	-4.332%
2025-04-04	43.7000	45.300000	42.325000	45.1300	-0.682%	273,263	-7.024%
2025-04-03	45.4100	46.050000	44.770000	45.4400	-5.333%	228,982	-7.658%
2025-04-02	46.1700	48.055000	46.075000	48.0000	+2.784%	149,350	-12.583%
2025-04-01	46.2200	46.860000	45.820000	46.7000	+0.799%	148,089	-10.150%
2025-03-31	45.7900	46.740000	45.280000	46.3300	-0.729%	211,182	-9.432%
2025-03-28	47.5600	47.560000	46.000000	46.6700	-1.830%	181,574	-10.092%
2025-03-27	48.2500	48.325000	47.040100	47.5400	-1.390%	182,381	-11.737%
2025-03-26	48.1600	48.790000	47.735000	48.2100	+0.208%	130,158	-12.964%
2025-03-25	48.1900	48.740000	47.660000	48.1100	-0.414%	154,709	-12.783%
2025-03-24	47.5500	48.480000	47.300000	48.3100	+3.381%	191,264	-13.144%
2025-03-21	46.6800	46.840000	45.855000	46.7300	-0.764%	860,756	-10.208%
2025-03-20	46.9700	48.057500	46.350000	47.0900	-0.780%	167,858	-10.894%
2025-03-19	47.1100	47.610000	46.385000	47.4600	+1.086%	224,820	-11.589%
2025-03-18	47.0000	47.320000	46.300000	46.9500	-0.128%	223,195	-10.628%
2025-03-17	48.1300	48.215000	46.640100	47.0100	-2.892%	263,658	-10.742%
2025-03-14	47.0500	48.500000	46.786300	48.4100	+3.973%	166,677	-13.324%
2025-03-13	47.2400	47.440000	46.210000	46.5600	-1.627%	179,362	-9.880%
2025-03-12	47.6700	47.815000	46.650000	47.3300	+0.021%	203,470	-11.346%
2025-03-11	48.2200	48.570000	47.220000	47.3200	-1.907%	209,399	-11.327%
2025-03-10	47.2000	48.568200	47.200000	48.2400	+0.731%	190,583	-13.018%
2025-03-07	47.7200	48.230000	47.290000	47.8900	-0.271%	163,580	-12.383%
2025-03-06	46.6600	48.360000	46.370000	48.0200	+0.946%	165,455	-12.620%
2025-03-05	46.2300	47.610000	46.230000	47.5700	+2.899%	190,559	-11.793%
2025-03-04	46.1700	47.180000	45.330000	46.2300	-0.516%	355,001	-9.236%
2025-03-03	48.1200	48.695000	45.910000	46.4700	-3.066%	254,814	-9.705%
2025-02-28	47.1000	47.960000	46.960000	47.9400	+1.482%	271,171	-12.474%
2025-02-27	47.3800	47.695000	46.760000	47.2400	-0.715%	363,274	-11.177%
2025-02-26	48.4400	48.675000	47.360000	47.5800	-1.937%	214,551	-11.812%
2025-02-25	48.6300	48.965000	47.960000	48.5200	+0.083%	258,794	-13.520%
2025-02-24	48.5600	48.920000	47.630000	48.4800	+0.664%	179,989	-13.449%
2025-02-21	49.6400	49.930000	47.630000	48.1600	-1.694%	257,950	-12.874%
2025-02-20	48.5300	49.140000	47.940000	48.9900	+0.287%	235,774	-14.350%
2025-02-19	48.7700	49.165000	48.350000	48.8500	-1.253%	232,262	-14.104%
2025-02-18	49.5600	49.840000	49.070000	49.4700	-0.182%	191,565	-15.181%
2025-02-14	49.3600	49.965000	48.860000	49.5600	+0.527%	181,746	-15.335%
2025-02-13	49.8400	50.785000	48.950000	49.3000	-0.705%	186,682	-14.888%
2025-02-12	50.0700	50.480000	49.620000	49.6500	-3.160%	199,699	-15.488%
2025-02-11	49.8200	52.100000	49.820000	51.2700	+1.444%	214,861	-18.159%
2025-02-10	50.9400	50.940000	50.100000	50.5400	-0.394%	264,060	-16.977%
2025-02-07	50.6600	50.980000	49.590000	50.7400	-0.138%	376,099	-17.304%
2025-02-06	50.3900	51.390000	50.170000	50.8100	+1.681%	216,201	-17.418%
2025-02-05	49.9600	50.284500	49.520000	49.9700	+0.827%	254,925	-16.030%
2025-02-04	49.5100	50.105000	49.480000	49.5600	+0.162%	221,889	-15.335%
2025-02-03	49.9500	50.885000	49.010000	49.4800	-3.018%	283,298	-15.198%
2025-01-31	52.3300	52.330000	50.680000	51.0200	-2.838%	384,452	-17.758%
2025-01-30	52.9800	53.520000	52.365000	52.5100	+0.095%	146,522	-20.091%
2025-01-29	52.6100	53.700000	52.215000	52.4600	-0.152%	202,027	-20.015%
2025-01-28	53.0200	53.150000	51.580000	52.5400	-0.831%	182,590	-20.137%
2025-01-27	54.5800	54.620000	52.880000	52.9800	-3.743%	200,038	-20.800%
2025-01-24	55.7700	56.100000	54.721000	55.0400	-1.238%	172,074	-23.765%
2025-01-23	56.7400	57.210000	55.640000	55.7300	-1.763%	284,254	-24.708%
2025-01-22	57.2900	58.350000	56.700000	56.7300	-1.510%	283,576	-26.036%
2025-01-21	56.3800	57.780000	56.380000	57.6000	+3.430%	306,019	-27.153%
2025-01-17	54.8000	56.610000	54.800000	55.6900	+2.371%	305,530	-24.654%
2025-01-16	54.6100	55.380000	54.300000	54.4000	-0.530%	258,842	-22.868%
2025-01-15	54.6100	56.210000	54.110000	54.6900	+3.111%	410,480	-23.277%
2025-01-14	53.9000	54.286500	52.265000	53.0400	-0.674%	364,911	-20.890%
2025-01-13	50.0600	53.760000	49.576900	53.4000	+5.222%	378,245	-21.423%
2025-01-10	52.4500	54.640000	50.670000	50.7500	-3.370%	489,433	-17.320%
2025-01-08	55.9000	56.437000	51.270000	52.5200	-8.819%	771,517	-20.107%
2025-01-07	64.8200	65.500000	57.210100	57.6000	-19.022%	944,974	-27.153%
2025-01-06	72.0600	72.830000	71.010000	71.1300	-1.071%	367,002	-41.009%
2025-01-03	71.3400	72.080000	70.190000	71.9000	+0.898%	120,608	-41.641%
2025-01-02	72.0500	72.950000	70.395000	71.2600	-0.210%	119,323	-41.117%
2024-12-31	71.6200	72.670000	71.060000	71.4100	+0.196%	122,555	-41.241%

document.getElementById("SYqDWs").onerror = function(){this.style.display='none';}; .dark-mode .Dffr2K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dffr2K{ color: #333333; background-color: white; border: 2px solid #333333; }APOGApogee Enterprises Incstock NASDAQ

APOG
Apogee Enterprises Inc
stock NASDAQ