Advertisement
U.S. markets closed

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
59.20+0.11 (+0.19%)
At close: 04:00PM EDT
59.20 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202459.3259.6958.5459.2059.20111,023
Mar 27, 202459.1959.3258.9959.0959.09143,400
Mar 26, 202458.7759.0958.5058.7058.7097,300
Mar 25, 202459.3959.8858.4758.7758.77140,700
Mar 22, 202460.2860.2859.3759.5659.5656,500
Mar 21, 202459.0160.4058.8560.2660.26149,000
Mar 20, 202458.0559.0557.8458.7858.78181,000
Mar 19, 202457.3158.4357.3158.1158.11155,300
Mar 18, 202457.0657.5656.8557.3157.31112,000
Mar 15, 202456.2657.5056.2657.1857.18414,200
Mar 14, 202457.1857.3956.2356.4556.45176,400
Mar 13, 202456.8757.6256.7657.2657.2693,300
Mar 12, 202457.0057.0456.2156.7856.7870,600
Mar 11, 202456.4856.8855.3956.7656.7694,700
Mar 08, 202457.0057.8256.4956.5156.5197,400
Mar 07, 202457.0757.2056.5256.6756.6768,200
Mar 06, 202456.5156.8656.1156.6256.6265,500
Mar 05, 202456.1756.4355.8555.9855.9898,800
Mar 04, 202457.0457.6056.2656.4956.49102,700
Mar 01, 202457.2157.6756.6657.0957.0988,800
Feb 29, 202457.8257.9756.6457.2157.21107,000
Feb 28, 202456.3657.5656.3657.3457.3477,100
Feb 27, 202456.9957.5756.6256.7356.73265,100
Feb 26, 202455.7256.7755.6356.5856.5887,900
Feb 23, 202454.7756.1154.7756.0156.0189,000
Feb 22, 202454.9555.4054.3254.7154.71112,800
Feb 21, 202454.4455.2654.3054.9054.90119,300
Feb 20, 202454.2654.8354.1454.3054.30147,500
Feb 16, 202454.9055.1954.6854.8154.8170,200
Feb 15, 202454.4455.1953.8855.1855.1899,400
Feb 14, 202454.2854.3753.4054.0254.02135,100
Feb 13, 202454.9755.1053.1853.5453.54140,000
Feb 12, 202454.9256.6154.9256.0156.01167,500
Feb 09, 202454.3755.4453.8155.1255.12125,500
Feb 08, 202453.9354.4953.6454.3354.33116,700
Feb 07, 202453.4754.1453.3454.0354.03136,500
Feb 06, 202453.0553.8152.9653.1153.11342,900
Feb 05, 202453.2253.6152.3453.1553.1587,600
Feb 02, 202453.4054.1453.2553.8253.82137,000
Feb 01, 202452.8154.0252.8153.9553.95151,500
Jan 31, 202454.8354.9352.5952.8152.81174,000
Jan 30, 202454.2854.7154.2854.5754.5771,400
Jan 29, 202454.3454.5754.0554.5654.5665,500
Jan 29, 20240.25 Dividend
Jan 26, 202454.5054.5553.8154.4754.2275,100
Jan 25, 202454.0954.2853.6754.2854.0398,700
Jan 24, 202454.2454.2453.1753.2953.0577,600
Jan 23, 202455.0055.4153.6053.6453.39250,600
Jan 22, 202454.0154.8354.0154.6254.37113,800
Jan 19, 202453.6453.6452.7053.5053.2585,300
Jan 18, 202453.4853.6952.7253.3753.13122,600
Jan 17, 202452.7453.4652.5553.0952.85110,800
Jan 16, 202452.4853.2752.3953.1552.91192,000
Jan 12, 202453.6754.0052.5453.0152.7782,000
Jan 11, 202452.9653.2751.8453.1852.94175,600
Jan 10, 202452.2652.9852.2652.8652.6297,400
Jan 09, 202451.3452.4751.1552.4352.19117,000
Jan 08, 202452.2352.7851.3852.0151.7767,900
Jan 05, 202451.8052.7551.8052.0051.76108,700
Jan 04, 202452.2152.5751.1552.1851.94107,700
Jan 03, 202452.7052.9051.9552.0751.83151,200
Jan 02, 202452.8653.7252.3753.0752.83120,100
Dec 29, 202353.5153.7052.7753.4153.16120,100
Dec 28, 202353.6253.9053.3553.6653.4169,400
Dec 27, 202354.1154.4553.6453.8653.61112,000
Dec 26, 202354.0454.6453.6654.1353.88128,000
Dec 22, 202353.6054.2953.2654.0953.84200,300
Dec 21, 202355.0455.1350.7853.3853.14340,200
Dec 20, 202352.7853.6851.7151.7951.55250,400
Dec 19, 202351.3252.8851.3252.6552.41204,800
Dec 18, 202351.7051.8050.7550.8350.60138,100
Dec 15, 202351.7752.3151.0851.6451.40366,900
Dec 14, 202350.0351.7750.0351.3751.13180,900
Dec 13, 202348.9149.9848.0349.7349.50134,600
Dec 12, 202349.0549.2448.6949.0248.80118,700
Dec 11, 202348.7049.2648.7048.9548.73114,500
Dec 08, 202348.0549.1548.0548.8048.5871,100
Dec 07, 202348.2148.3147.8348.0547.8396,200
Dec 06, 202348.8849.6248.3448.3548.13191,300
Dec 05, 202347.5948.3447.2848.3248.10196,400
Dec 04, 202346.2547.6846.2547.5647.34167,600
Dec 01, 202345.1746.6344.5646.3846.17142,400
Nov 30, 202344.8545.3044.6645.1044.8979,100
Nov 29, 202345.0845.3444.4644.6144.41122,900
Nov 28, 202345.6845.6844.5844.5844.3862,700
Nov 27, 202345.8945.9245.5845.7045.49152,100
Nov 24, 202345.7646.2445.7646.1145.9024,900
Nov 22, 202346.3046.6345.8145.8445.6366,200
Nov 21, 202346.3947.0146.0246.0845.8789,900
Nov 20, 202346.6446.6445.8446.3946.18135,800
Nov 17, 202346.5246.6146.1146.5846.37139,000
Nov 16, 202346.4846.5745.7745.9945.78118,000
Nov 15, 202346.5147.3446.3446.5446.33160,300
Nov 14, 202345.5047.0645.3746.7746.56130,100
Nov 13, 202344.4544.4744.0444.3344.1385,400
Nov 10, 202344.1044.8343.7044.6544.4593,600
Nov 09, 202344.3544.5943.5643.7543.5585,100
Nov 08, 202344.6944.9044.1444.1843.98109,300
Nov 07, 202344.4644.8344.1744.6744.4689,900
Nov 06, 202344.4044.8444.2244.7344.52103,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...