Apogee Enterprises Inc. (APOG)
54.53
1.49 (2.81%)
At close: Jan 15, 2025, 10:27 AM
APOG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 53.90 | 54.29 | 52.27 | 53.04 | -0.36 | -0.67% | 367,610 |
| Jan 13, 2025 | 50.06 | 53.76 | 49.58 | 53.40 | 2.65 | 5.22% | 380,058 |
| Jan 10, 2025 | 52.45 | 54.64 | 50.67 | 50.75 | -1.77 | -3.37% | 489,433 |
| Jan 8, 2025 | 55.90 | 56.44 | 51.27 | 52.52 | -5.08 | -8.82% | 771,517 |
| Jan 7, 2025 | 64.82 | 65.50 | 57.21 | 57.60 | -13.53 | -19.02% | 965,774 |
| Jan 6, 2025 | 72.06 | 72.83 | 71.01 | 71.13 | -0.77 | -1.07% | 376,815 |
| Jan 3, 2025 | 71.34 | 72.08 | 70.19 | 71.90 | 0.64 | 0.90% | 215,721 |
| Jan 2, 2025 | 72.05 | 72.95 | 70.40 | 71.26 | -0.15 | -0.21% | 122,122 |
| Dec 31, 2024 | 71.62 | 72.67 | 71.06 | 71.41 | 0.14 | 0.20% | 127,200 |
| Dec 30, 2024 | 71.74 | 72.46 | 70.70 | 71.27 | -1.07 | -1.48% | 146,730 |
| Dec 27, 2024 | 73.34 | 73.43 | 71.88 | 72.34 | -0.81 | -1.11% | 168,344 |
| Dec 26, 2024 | 71.79 | 73.27 | 71.47 | 73.15 | 1.08 | 1.50% | 134,300 |
| Dec 24, 2024 | 71.19 | 72.07 | 71.12 | 72.07 | 0.85 | 1.19% | 61,800 |
| Dec 23, 2024 | 71.78 | 71.78 | 70.43 | 71.22 | -0.06 | -0.08% | 133,610 |
| Dec 20, 2024 | 70.85 | 73.50 | 70.61 | 71.28 | -0.45 | -0.63% | 817,300 |
| Dec 19, 2024 | 72.88 | 73.00 | 71.41 | 71.73 | -0.16 | -0.22% | 173,435 |
| Dec 18, 2024 | 75.48 | 76.72 | 71.26 | 71.89 | -2.91 | -3.89% | 188,400 |
| Dec 17, 2024 | 76.45 | 76.79 | 74.65 | 74.80 | -2.39 | -3.10% | 145,700 |
| Dec 16, 2024 | 76.80 | 77.72 | 75.90 | 77.19 | 0.39 | 0.51% | 141,700 |
| Dec 13, 2024 | 77.85 | 78.73 | 76.01 | 76.80 | -1.74 | -2.22% | 145,012 |
| Dec 12, 2024 | 79.99 | 81.40 | 78.50 | 78.54 | -1.45 | -1.81% | 273,943 |
| Dec 11, 2024 | 80.52 | 81.50 | 79.94 | 79.99 | -0.01 | -0.01% | 172,100 |
| Dec 10, 2024 | 80.78 | 81.11 | 78.90 | 80.00 | -0.78 | -0.97% | 129,239 |
| Dec 9, 2024 | 83.31 | 83.44 | 80.44 | 80.78 | -2.19 | -2.64% | 99,834 |
| Dec 6, 2024 | 83.42 | 83.42 | 82.34 | 82.97 | -0.02 | -0.02% | 98,900 |
| Dec 5, 2024 | 84.18 | 84.18 | 82.53 | 82.99 | -1.19 | -1.41% | 136,900 |
| Dec 4, 2024 | 83.81 | 84.67 | 83.35 | 84.18 | 0.37 | 0.44% | 132,414 |
| Dec 3, 2024 | 84.46 | 84.78 | 83.39 | 83.81 | -0.57 | -0.68% | 166,710 |
| Dec 2, 2024 | 84.73 | 85.29 | 83.05 | 84.38 | 0.17 | 0.20% | 134,126 |
| Nov 29, 2024 | 84.74 | 84.75 | 83.70 | 84.21 | 0.43 | 0.51% | 54,800 |
| Nov 27, 2024 | 85.62 | 86.41 | 83.63 | 83.78 | -1.41 | -1.66% | 135,334 |
| Nov 26, 2024 | 84.17 | 85.77 | 83.40 | 85.19 | 0.32 | 0.38% | 150,234 |
| Nov 25, 2024 | 84.65 | 86.66 | 84.36 | 84.87 | 1.65 | 1.98% | 186,186 |
| Nov 22, 2024 | 82.73 | 83.65 | 82.58 | 83.22 | 1.11 | 1.35% | 98,017 |
| Nov 21, 2024 | 81.89 | 83.38 | 81.36 | 82.11 | 0.81 | 1.00% | 88,518 |
| Nov 20, 2024 | 81.14 | 81.90 | 80.46 | 81.30 | 0.23 | 0.28% | 103,700 |
| Nov 19, 2024 | 80.77 | 81.97 | 80.03 | 81.07 | -0.36 | -0.44% | 159,700 |
| Nov 18, 2024 | 82.78 | 83.05 | 81.27 | 81.43 | -0.60 | -0.73% | 121,100 |
| Nov 15, 2024 | 83.32 | 83.33 | 81.70 | 82.03 | -0.92 | -1.11% | 202,100 |
| Nov 14, 2024 | 85.08 | 85.08 | 82.81 | 82.95 | -1.83 | -2.16% | 160,300 |
| Nov 13, 2024 | 86.15 | 86.74 | 84.53 | 84.78 | -0.47 | -0.55% | 105,900 |
| Nov 12, 2024 | 86.58 | 87.27 | 84.86 | 85.25 | -1.97 | -2.26% | 145,341 |
| Nov 11, 2024 | 87.09 | 87.93 | 86.10 | 87.22 | 1.19 | 1.38% | 118,509 |
| Nov 8, 2024 | 83.93 | 86.15 | 83.68 | 86.03 | 2.33 | 2.78% | 190,336 |
| Nov 7, 2024 | 84.19 | 84.80 | 83.42 | 83.70 | -0.42 | -0.50% | 143,800 |
| Nov 6, 2024 | 83.12 | 84.96 | 81.15 | 84.12 | 4.55 | 5.72% | 233,100 |
| Nov 5, 2024 | 76.91 | 79.62 | 76.91 | 79.57 | 2.86 | 3.73% | 155,600 |
| Nov 4, 2024 | 75.26 | 77.72 | 74.92 | 76.71 | 0.91 | 1.20% | 141,700 |
| Nov 1, 2024 | 74.80 | 75.87 | 74.80 | 75.80 | 0.96 | 1.28% | 104,600 |
| Oct 31, 2024 | 75.85 | 75.91 | 74.72 | 74.84 | -1.02 | -1.34% | 135,800 |