Apogee Enterprises, Inc. (APOG)

NASDAQ: APOG · Real-Time Price · USD

48.92

+6.44 (15.16%)

At close: Jun 26, 2026, 4:00 PM EDT

48.40

-0.52 (-1.06%)

After-hours: Jun 26, 2026, 7:37 PM EDT

Apogee Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.55	50.88	43.23	48.92	48.92	15.16%	1,435,107
Jun 25, 2026	42.05	43.53	42.05	42.48	42.48	1.24%	271,495
Jun 24, 2026	40.00	42.26	40.00	41.96	41.96	4.46%	243,402
Jun 23, 2026	41.00	41.42	40.04	40.17	40.17	-3.02%	400,269
Jun 22, 2026	41.61	42.29	40.96	41.42	41.42	0.36%	320,690
Jun 18, 2026	40.29	42.11	40.29	41.27	41.27	3.46%	501,861
Jun 17, 2026	39.89	41.17	39.73	39.89	39.89	-0.57%	302,837
Jun 16, 2026	40.43	41.06	39.90	40.12	40.12	0.20%	261,506
Jun 15, 2026	40.65	41.13	40.00	40.04	40.04	-0.25%	240,944
Jun 12, 2026	39.95	40.63	39.25	40.14	40.14	0.78%	150,573
Jun 11, 2026	38.63	39.87	38.01	39.83	39.83	3.35%	179,310
Jun 10, 2026	39.27	39.65	38.12	38.54	38.54	-2.31%	276,551
Jun 9, 2026	37.40	39.49	37.40	39.45	39.45	6.74%	256,282
Jun 8, 2026	37.27	37.54	36.81	36.96	36.96	-0.14%	309,786
Jun 5, 2026	37.25	37.65	36.85	37.01	37.01	-0.96%	162,310
Jun 4, 2026	37.89	38.11	36.85	37.37	37.37	0.11%	252,030
Jun 3, 2026	38.38	38.63	37.24	37.33	37.33	-3.21%	180,808
Jun 2, 2026	38.47	39.21	38.29	38.57	38.57	0.26%	231,637
Jun 1, 2026	38.22	38.54	37.18	38.47	38.47	0.16%	213,452
May 29, 2026	38.02	39.36	38.02	38.41	38.41	1.78%	363,346
May 28, 2026	37.90	38.30	37.31	37.74	37.74	0.37%	196,777
May 27, 2026	37.24	38.14	36.96	37.60	37.60	2.31%	167,178
May 26, 2026	36.16	36.90	36.16	36.75	36.75	2.42%	155,443
May 22, 2026	35.44	36.06	35.18	35.88	35.88	1.64%	148,953
May 21, 2026	33.98	35.44	33.31	35.30	35.30	2.89%	248,196
May 20, 2026	33.32	34.37	32.84	34.31	34.31	2.97%	152,174
May 19, 2026	33.99	33.99	33.12	33.32	33.32	-3.17%	138,974
May 18, 2026	34.31	34.95	34.03	34.41	34.41	1.18%	165,262
May 15, 2026	35.54	35.54	33.94	34.01	34.01	-5.16%	173,603
May 14, 2026	35.23	36.08	35.23	35.86	35.86	1.85%	114,507
May 13, 2026	35.03	35.43	34.58	35.21	35.21	-0.40%	167,712
May 12, 2026	35.98	36.06	35.21	35.62	35.35	-1.66%	137,378
May 11, 2026	36.40	36.93	36.15	36.22	35.95	-1.17%	131,222
May 8, 2026	36.60	37.25	36.38	36.65	36.37	0.19%	129,279
May 7, 2026	36.85	37.43	36.18	36.58	36.30	0.41%	179,102
May 6, 2026	36.53	37.17	36.11	36.43	36.15	1.79%	159,315
May 5, 2026	34.88	35.83	34.72	35.79	35.52	2.90%	232,060
May 4, 2026	36.00	36.25	34.70	34.78	34.52	-4.19%	170,583
May 1, 2026	36.69	37.26	36.24	36.30	36.02	-0.27%	217,745
Apr 30, 2026	35.61	36.46	35.40	36.40	36.12	2.22%	188,550
Apr 29, 2026	36.70	37.04	35.13	35.61	35.34	-3.73%	201,906
Apr 28, 2026	37.59	38.02	36.60	36.99	36.71	-1.20%	254,067
Apr 27, 2026	38.10	39.04	36.32	37.44	37.16	-2.22%	389,821
Apr 24, 2026	39.00	39.62	37.70	38.29	38.00	7.59%	651,127
Apr 23, 2026	35.52	36.05	35.28	35.59	35.32	0.34%	146,136
Apr 22, 2026	36.14	36.24	35.33	35.47	35.20	-0.67%	216,060
Apr 21, 2026	36.60	37.16	35.48	35.71	35.44	-1.81%	204,211
Apr 20, 2026	35.99	36.84	35.50	36.37	36.09	0.69%	192,278
Apr 17, 2026	34.84	36.36	34.84	36.12	35.85	5.86%	197,315
Apr 16, 2026	34.92	35.49	33.78	34.12	33.86	-2.37%	275,899
Apr 15, 2026	36.00	36.00	34.81	34.95	34.69	-3.29%	182,595
Apr 14, 2026	36.22	36.58	35.79	36.14	35.87	-0.17%	165,666
Apr 13, 2026	35.99	36.43	35.44	36.20	35.93	-0.06%	155,234
Apr 10, 2026	36.16	36.56	35.98	36.22	35.95	0.17%	144,649
Apr 9, 2026	34.74	36.20	34.74	36.16	35.89	3.11%	143,367
Apr 8, 2026	34.83	35.71	34.79	35.07	34.80	4.69%	222,367
Apr 7, 2026	33.15	33.63	32.91	33.50	33.25	0.51%	219,951
Apr 6, 2026	33.32	33.52	33.00	33.33	33.08	-0.06%	243,961
Apr 2, 2026	33.14	33.79	32.57	33.35	33.10	-1.19%	161,966
Apr 1, 2026	33.78	34.54	33.45	33.75	33.49	0.63%	175,936
Mar 31, 2026	32.97	33.61	32.48	33.54	33.29	3.39%	251,258
Mar 30, 2026	32.89	33.25	32.37	32.44	32.19	-0.06%	262,861
Mar 27, 2026	32.55	32.96	32.28	32.46	32.21	-0.79%	319,340
Mar 26, 2026	32.58	33.17	32.41	32.72	32.47	-0.49%	412,921
Mar 25, 2026	32.93	33.06	31.91	32.88	32.63	1.42%	627,780
Mar 24, 2026	32.33	32.91	31.93	32.42	32.17	-1.10%	753,324
Mar 23, 2026	33.06	33.37	32.37	32.78	32.53	3.31%	877,680
Mar 20, 2026	32.82	32.82	31.21	31.73	31.49	-2.82%	1,467,157
Mar 19, 2026	32.49	32.84	31.86	32.65	32.40	-0.91%	337,527
Mar 18, 2026	32.90	33.31	32.63	32.95	32.70	-0.45%	327,020
Mar 17, 2026	33.30	33.74	32.80	33.10	32.85	0.09%	210,183
Mar 16, 2026	33.89	33.89	32.96	33.07	32.82	-0.60%	219,931
Mar 13, 2026	33.41	33.60	32.73	33.27	33.02	-	143,212
Mar 12, 2026	33.80	33.85	32.94	33.27	33.02	-2.52%	148,425
Mar 11, 2026	34.30	34.71	34.03	34.13	33.87	-1.67%	149,428
Mar 10, 2026	34.12	35.41	33.77	34.71	34.45	0.46%	180,020
Mar 9, 2026	34.53	34.79	33.36	34.55	34.29	-1.99%	156,132
Mar 6, 2026	35.80	35.94	35.00	35.25	34.98	-3.64%	162,204
Mar 5, 2026	37.75	38.71	36.27	36.58	36.30	-4.47%	145,692
Mar 4, 2026	38.71	38.87	37.88	38.29	38.00	-0.34%	143,856
Mar 3, 2026	38.36	38.82	37.48	38.42	38.13	-2.44%	129,007
Mar 2, 2026	39.13	39.72	38.66	39.38	39.08	-1.10%	107,824
Feb 27, 2026	39.40	39.97	38.87	39.82	39.52	-0.28%	170,725
Feb 26, 2026	39.96	41.00	39.44	39.93	39.63	0.13%	141,202
Feb 25, 2026	40.29	40.39	39.45	39.88	39.58	-0.87%	133,973
Feb 24, 2026	39.96	40.41	39.58	40.23	39.93	0.80%	110,598
Feb 23, 2026	41.13	41.13	39.43	39.91	39.61	-2.80%	135,599
Feb 20, 2026	41.00	41.76	40.17	41.06	40.75	0.17%	121,056
Feb 19, 2026	40.93	41.15	40.31	40.99	40.68	0.05%	107,246
Feb 18, 2026	41.12	41.83	40.58	40.97	40.66	-0.63%	103,825
Feb 17, 2026	41.50	42.07	41.00	41.23	40.92	-0.51%	119,757
Feb 13, 2026	41.44	42.17	41.08	41.44	41.13	0.05%	167,374
Feb 12, 2026	41.87	42.64	41.23	41.42	41.11	-0.65%	185,771
Feb 11, 2026	42.38	42.93	41.29	41.69	41.37	-1.40%	212,927
Feb 10, 2026	42.08	43.36	42.08	42.28	41.96	0.91%	279,082
Feb 9, 2026	41.61	42.34	40.55	41.90	41.58	0.26%	192,597
Feb 6, 2026	41.02	42.02	40.60	41.79	41.47	2.88%	214,919
Feb 5, 2026	40.46	41.13	40.24	40.62	40.31	0.30%	206,795
Feb 4, 2026	39.03	40.82	39.03	40.50	40.19	4.38%	288,565
Feb 3, 2026	37.38	38.86	37.38	38.80	38.51	3.77%	361,396