Apogee Enterprises Inc. (APOG)
48.08
-0.91 (-1.86%)
At close: Feb 21, 2025, 3:27 PM
APOG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 48.53 | 49.14 | 47.94 | 48.99 | 0.14 | 0.29% | 240,218 |
| 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 |
| Jan 15, 2025 | 54.61 | 56.21 | 54.11 | 54.69 | 1.65 | 3.11% | 412,236 |
| Jan 14, 2025 | 53.90 | 54.29 | 52.27 | 53.04 | -0.36 | -0.67% | 373,500 |
| 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 |