Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.53	34.53	33.36	33.74	-	-4.28%	43,412
Mar 6, 2026	35.80	35.94	35.00	35.25	35.25	-3.64%	162,188
Mar 5, 2026	37.75	38.71	36.27	36.58	36.58	-4.47%	145,662
Mar 4, 2026	38.71	38.87	37.88	38.29	38.29	-0.34%	143,755
Mar 3, 2026	38.36	38.82	37.48	38.42	38.42	-2.44%	128,962
Mar 2, 2026	39.13	39.72	38.66	39.38	39.38	-1.10%	107,724
Feb 27, 2026	39.40	39.97	38.87	39.82	39.82	-0.28%	170,725
Feb 26, 2026	39.96	41.00	39.44	39.93	39.93	0.13%	141,202
Feb 25, 2026	40.29	40.39	39.45	39.88	39.88	-0.87%	133,973
Feb 24, 2026	39.96	40.41	39.58	40.23	40.23	0.80%	110,598
Feb 23, 2026	41.13	41.13	39.43	39.91	39.91	-2.80%	135,599
Feb 20, 2026	41.00	41.76	40.17	41.06	41.06	0.17%	121,056
Feb 19, 2026	40.93	41.15	40.31	40.99	40.99	0.05%	107,246
Feb 18, 2026	41.12	41.83	40.58	40.97	40.97	-0.63%	103,825
Feb 17, 2026	41.50	42.07	41.00	41.23	41.23	-0.51%	119,757
Feb 13, 2026	41.44	42.17	41.08	41.44	41.44	0.05%	167,374
Feb 12, 2026	41.87	42.64	41.23	41.42	41.42	-0.65%	185,771
Feb 11, 2026	42.38	42.93	41.29	41.69	41.69	-1.40%	212,927
Feb 10, 2026	42.08	43.36	42.08	42.28	42.28	0.91%	279,082
Feb 9, 2026	41.61	42.34	40.55	41.90	41.90	0.26%	192,597
Feb 6, 2026	41.02	42.02	40.60	41.79	41.79	2.88%	214,919
Feb 5, 2026	40.46	41.13	40.24	40.62	40.62	0.30%	206,795
Feb 4, 2026	39.03	40.82	39.03	40.50	40.50	4.38%	288,565
Feb 3, 2026	37.38	38.86	37.38	38.80	38.80	3.03%	361,396
Feb 2, 2026	37.23	38.00	37.10	37.66	37.39	1.43%	154,477
Jan 30, 2026	37.29	37.60	36.64	37.13	36.86	-0.95%	158,192
Jan 29, 2026	38.03	38.28	36.84	37.49	37.22	-1.51%	214,090
Jan 28, 2026	38.46	38.55	37.82	38.06	37.79	-1.12%	159,299
Jan 27, 2026	39.05	39.59	38.19	38.49	38.21	-1.59%	253,876
Jan 26, 2026	38.83	39.50	38.06	39.11	38.83	0.64%	267,738
Jan 23, 2026	39.54	39.54	38.67	38.86	38.58	-1.97%	255,008
Jan 22, 2026	38.87	40.55	38.63	39.64	39.36	1.33%	576,510
Jan 21, 2026	37.44	39.14	37.44	39.12	38.84	5.05%	373,586
Jan 20, 2026	36.24	37.49	36.01	37.24	36.97	0.87%	370,755
Jan 16, 2026	36.56	36.98	36.12	36.92	36.66	0.60%	260,191
Jan 15, 2026	36.17	37.26	35.01	36.70	36.44	3.26%	235,165
Jan 14, 2026	34.71	35.69	34.71	35.54	35.29	2.57%	238,092
Jan 13, 2026	34.93	35.23	34.44	34.65	34.40	-0.80%	202,984
Jan 12, 2026	35.10	35.44	34.59	34.93	34.68	-1.19%	254,251
Jan 9, 2026	33.91	35.47	33.89	35.35	35.10	4.69%	323,658
Jan 8, 2026	32.11	34.57	31.73	33.77	33.52	5.15%	564,410
Jan 7, 2026	31.00	33.50	30.75	32.11	31.88	-13.89%	942,609
Jan 6, 2026	36.89	37.63	36.26	37.29	37.02	0.38%	466,624
Jan 5, 2026	37.16	38.52	37.04	37.15	36.88	-0.51%	295,003
Jan 2, 2026	36.50	37.65	36.24	37.34	37.07	2.55%	175,552
Dec 31, 2025	36.89	37.15	36.35	36.41	36.15	-1.33%	452,428
Dec 30, 2025	36.77	37.05	36.31	36.90	36.64	0.49%	463,673
Dec 29, 2025	38.05	38.15	36.25	36.72	36.46	-3.27%	370,978
Dec 26, 2025	37.44	38.03	37.38	37.96	37.69	0.90%	135,872
Dec 24, 2025	37.50	37.87	37.12	37.62	37.35	0.32%	75,039
Dec 23, 2025	37.73	38.03	37.26	37.50	37.23	-0.87%	148,456
Dec 22, 2025	38.86	39.20	37.62	37.83	37.56	-2.47%	334,964
Dec 19, 2025	40.01	40.10	38.72	38.79	38.51	-3.63%	820,441
Dec 18, 2025	40.51	41.00	40.12	40.25	39.96	0.40%	119,277
Dec 17, 2025	40.29	40.76	39.78	40.09	39.80	-0.62%	121,814
Dec 16, 2025	39.97	41.18	39.88	40.34	40.05	1.00%	173,565
Dec 15, 2025	40.49	40.49	39.47	39.94	39.65	-0.13%	195,884
Dec 12, 2025	40.75	41.00	39.99	39.99	39.70	-0.52%	122,649
Dec 11, 2025	39.44	40.20	39.44	40.20	39.91	1.85%	118,216
Dec 10, 2025	38.30	39.83	38.30	39.47	39.19	3.11%	279,046
Dec 9, 2025	37.53	38.75	37.53	38.28	38.01	1.19%	153,694
Dec 8, 2025	37.88	38.08	37.65	37.83	37.56	0.48%	124,771
Dec 5, 2025	37.31	37.89	37.29	37.65	37.38	0.19%	94,086
Dec 4, 2025	37.76	38.12	37.26	37.58	37.31	-1.42%	142,289
Dec 3, 2025	36.97	38.58	36.97	38.12	37.85	3.03%	148,824
Dec 2, 2025	36.99	37.09	36.35	37.00	36.73	0.71%	128,203
Dec 1, 2025	35.85	37.00	35.02	36.74	36.48	0.91%	136,054
Nov 28, 2025	36.64	36.64	36.15	36.41	36.15	-0.22%	75,731
Nov 26, 2025	35.71	36.88	35.71	36.49	36.23	1.42%	200,921
Nov 25, 2025	35.45	36.20	35.30	35.98	35.72	2.30%	174,324
Nov 24, 2025	35.08	35.49	34.73	35.17	34.92	-0.37%	224,890
Nov 21, 2025	34.15	35.54	34.15	35.30	35.05	3.67%	177,851
Nov 20, 2025	33.82	34.85	33.79	34.05	33.81	1.34%	220,633
Nov 19, 2025	34.00	34.09	33.26	33.60	33.36	-1.41%	199,559
Nov 18, 2025	33.15	34.30	32.77	34.08	33.84	1.73%	222,124
Nov 17, 2025	34.91	35.88	33.45	33.50	33.26	0.24%	274,327
Nov 14, 2025	33.41	33.46	32.95	33.42	33.18	-0.71%	248,661
Nov 13, 2025	34.53	34.97	33.53	33.66	33.42	-2.46%	188,110
Nov 12, 2025	34.30	34.79	34.30	34.51	34.26	0.70%	191,939
Nov 11, 2025	34.50	34.64	34.14	34.27	34.02	-	153,660
Nov 10, 2025	34.89	34.89	34.07	34.27	34.02	-0.49%	160,064
Nov 7, 2025	34.44	34.82	33.75	34.44	34.19	-0.38%	216,900
Nov 6, 2025	35.49	35.85	34.37	34.57	34.32	-2.45%	275,159
Nov 5, 2025	35.42	35.63	34.78	35.44	35.19	0.48%	227,779
Nov 4, 2025	35.32	35.84	35.11	35.27	35.02	-1.12%	243,646
Nov 3, 2025	36.32	36.32	35.26	35.67	35.41	-2.57%	260,329
Oct 31, 2025	36.27	36.89	35.68	36.61	36.35	0.41%	275,947
Oct 30, 2025	36.52	37.00	36.40	36.46	36.20	-0.98%	173,258
Oct 29, 2025	37.79	38.01	36.55	36.82	36.56	-3.46%	257,314
Oct 28, 2025	38.85	38.94	38.05	38.14	37.61	-1.83%	281,506
Oct 27, 2025	39.29	39.46	38.78	38.85	38.31	-0.69%	197,524
Oct 24, 2025	39.21	39.38	38.98	39.12	38.57	0.44%	174,209
Oct 23, 2025	38.36	39.06	37.90	38.95	38.41	1.30%	157,161
Oct 22, 2025	39.57	39.79	38.05	38.45	37.91	-3.15%	192,937
Oct 21, 2025	38.22	39.98	38.03	39.70	39.15	4.04%	346,926
Oct 20, 2025	38.39	38.39	37.63	38.16	37.63	0.42%	149,324
Oct 17, 2025	37.90	38.51	37.25	38.00	37.47	0.24%	211,356
Oct 16, 2025	38.04	38.90	37.51	37.91	37.38	-0.89%	324,019
Oct 15, 2025	38.69	38.99	38.05	38.25	37.72	-0.60%	224,532
Oct 14, 2025	38.32	39.10	38.26	38.48	37.94	-0.70%	226,232