Apogee Enterprises Inc. (APOG)
46.68
-0.86 (-1.81%)
At close: Mar 28, 2025, 3:59 PM
46.61
-0.14%
After-hours: Mar 28, 2025, 06:36 PM EDT
APOG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.56 | 47.56 | 46.00 | 46.67 | -0.87 | -1.83% | 181,574 |
| Mar 27, 2025 | 48.25 | 48.33 | 47.04 | 47.54 | -0.67 | -1.39% | 182,381 |
| Mar 26, 2025 | 48.16 | 48.79 | 47.74 | 48.21 | 0.10 | 0.21% | 130,557 |
| Mar 25, 2025 | 48.19 | 48.74 | 47.66 | 48.11 | -0.20 | -0.41% | 162,340 |
| Mar 24, 2025 | 47.55 | 48.48 | 47.30 | 48.31 | 1.58 | 3.38% | 191,600 |
| Mar 21, 2025 | 46.68 | 46.84 | 45.86 | 46.73 | -0.36 | -0.76% | 898,936 |
| Mar 20, 2025 | 46.97 | 48.06 | 46.35 | 47.09 | -0.37 | -0.78% | 180,300 |
| Mar 19, 2025 | 47.11 | 47.61 | 46.39 | 47.46 | 0.51 | 1.09% | 229,907 |
| Mar 18, 2025 | 47.00 | 47.32 | 46.30 | 46.95 | -0.06 | -0.13% | 230,729 |
| Mar 17, 2025 | 48.13 | 48.22 | 46.64 | 47.01 | -1.40 | -2.89% | 267,100 |
| Mar 14, 2025 | 47.05 | 48.50 | 46.79 | 48.41 | 1.85 | 3.97% | 181,426 |
| Mar 13, 2025 | 47.24 | 47.44 | 46.21 | 46.56 | -0.77 | -1.63% | 180,400 |
| Mar 12, 2025 | 47.67 | 47.82 | 46.65 | 47.33 | 0.01 | 0.02% | 211,970 |
| Mar 11, 2025 | 48.22 | 48.57 | 47.22 | 47.32 | -0.92 | -1.91% | 212,700 |
| Mar 10, 2025 | 47.20 | 48.57 | 47.20 | 48.24 | 0.35 | 0.73% | 194,000 |
| Mar 7, 2025 | 47.72 | 48.23 | 47.29 | 47.89 | -0.13 | -0.27% | 165,045 |
| Mar 6, 2025 | 46.66 | 48.36 | 46.37 | 48.02 | 0.45 | 0.95% | 179,100 |
| Mar 5, 2025 | 46.23 | 47.61 | 46.23 | 47.57 | 1.34 | 2.90% | 257,942 |
| Mar 4, 2025 | 46.17 | 47.18 | 45.33 | 46.23 | -0.24 | -0.52% | 357,744 |
| Mar 3, 2025 | 48.12 | 48.70 | 45.91 | 46.47 | -1.47 | -3.07% | 265,400 |
| Feb 28, 2025 | 47.10 | 47.96 | 46.96 | 47.94 | 0.70 | 1.48% | 283,100 |
| Feb 27, 2025 | 47.38 | 47.70 | 46.76 | 47.24 | -0.34 | -0.71% | 367,708 |
| Feb 26, 2025 | 48.44 | 48.68 | 47.36 | 47.58 | -0.94 | -1.94% | 214,727 |
| Feb 25, 2025 | 48.63 | 48.97 | 47.96 | 48.52 | 0.04 | 0.08% | 262,900 |
| Feb 24, 2025 | 48.56 | 48.92 | 47.63 | 48.48 | 0.32 | 0.66% | 184,038 |
| Feb 21, 2025 | 49.64 | 49.93 | 47.63 | 48.16 | -0.83 | -1.69% | 262,650 |
| Feb 20, 2025 | 48.53 | 49.14 | 47.94 | 48.99 | 0.14 | 0.29% | 283,310 |
| Feb 19, 2025 | 48.77 | 49.17 | 48.35 | 48.85 | -0.62 | -1.25% | 245,202 |
| Feb 18, 2025 | 49.56 | 49.84 | 49.07 | 49.47 | -0.09 | -0.18% | 193,827 |
| Feb 14, 2025 | 49.36 | 49.97 | 48.86 | 49.56 | 0.26 | 0.53% | 191,429 |
| Feb 13, 2025 | 49.84 | 50.79 | 48.95 | 49.30 | -0.35 | -0.70% | 187,700 |
| Feb 12, 2025 | 50.07 | 50.48 | 49.62 | 49.65 | -1.62 | -3.16% | 212,100 |
| Feb 11, 2025 | 49.82 | 52.10 | 49.82 | 51.27 | 0.73 | 1.44% | 216,200 |
| Feb 10, 2025 | 50.94 | 50.94 | 50.10 | 50.54 | -0.20 | -0.39% | 265,212 |
| Feb 7, 2025 | 50.66 | 50.98 | 49.59 | 50.74 | -0.07 | -0.14% | 377,925 |
| Feb 6, 2025 | 50.39 | 51.39 | 50.17 | 50.81 | 0.84 | 1.68% | 235,700 |
| Feb 5, 2025 | 49.96 | 50.28 | 49.52 | 49.97 | 0.41 | 0.83% | 304,700 |
| Feb 4, 2025 | 49.51 | 50.11 | 49.48 | 49.56 | 0.08 | 0.16% | 231,200 |
| Feb 3, 2025 | 49.95 | 50.89 | 49.01 | 49.48 | -1.54 | -3.02% | 291,506 |
| Jan 31, 2025 | 52.33 | 52.33 | 50.68 | 51.02 | -1.49 | -2.84% | 414,900 |
| Jan 30, 2025 | 52.98 | 53.52 | 52.37 | 52.51 | 0.05 | 0.10% | 146,756 |
| Jan 29, 2025 | 52.61 | 53.70 | 52.22 | 52.46 | -0.08 | -0.15% | 203,600 |
| Jan 28, 2025 | 53.02 | 53.15 | 51.58 | 52.54 | -0.44 | -0.83% | 189,700 |
| Jan 27, 2025 | 54.58 | 54.62 | 52.88 | 52.98 | -2.06 | -3.74% | 202,303 |
| Jan 24, 2025 | 55.77 | 56.10 | 54.72 | 55.04 | -0.69 | -1.24% | 173,000 |
| Jan 23, 2025 | 56.74 | 57.21 | 55.64 | 55.73 | -1.00 | -1.76% | 292,436 |
| Jan 22, 2025 | 57.29 | 58.35 | 56.70 | 56.73 | -0.87 | -1.51% | 285,900 |
| Jan 21, 2025 | 56.38 | 57.78 | 56.38 | 57.60 | 1.91 | 3.43% | 311,822 |
| Jan 17, 2025 | 54.80 | 56.61 | 54.80 | 55.69 | 1.29 | 2.37% | 315,500 |
| Jan 16, 2025 | 54.61 | 55.38 | 54.30 | 54.40 | -0.29 | -0.53% | 267,100 |