APOG(APOG)
APOG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $42.00 | $42.45 | $41.48 | $41.84 | 156,396 |
| 7/27/2026 | $41.00 | $41.51 | $40.86 | $40.99 | 152,081 |
| 7/24/2026 | $40.41 | $41.22 | $40.25 | $40.74 | 153,540 |
| 7/23/2026 | $39.78 | $40.50 | $39.52 | $40.27 | 144,609 |
| 7/22/2026 | $39.11 | $40.25 | $39.11 | $40.18 | 141,424 |
| 7/21/2026 | $39.52 | $39.78 | $38.71 | $39.12 | 179,832 |
| 7/20/2026 | $40.81 | $41.15 | $39.35 | $39.42 | 291,300 |
| 7/17/2026 | $40.74 | $41.68 | $40.35 | $41.03 | 301,829 |
| 7/16/2026 | $39.24 | $41.34 | $39.24 | $41.22 | 286,084 |
| 7/15/2026 | $38.57 | $39.35 | $38.15 | $39.25 | 204,300 |
| 7/14/2026 | $38.82 | $39.42 | $38.04 | $38.53 | 258,905 |
| 7/13/2026 | $38.79 | $39.30 | $38.10 | $39.00 | 222,952 |
| 7/10/2026 | $38.98 | $39.51 | $38.82 | $38.82 | 160,400 |
| 7/9/2026 | $38.77 | $39.25 | $38.24 | $38.86 | 159,136 |
| 7/8/2026 | $38.55 | $38.58 | $37.67 | $38.40 | 283,723 |
| 7/7/2026 | $39.64 | $40.48 | $38.84 | $38.97 | 363,900 |
| 7/6/2026 | $40.65 | $41.21 | $39.66 | $39.79 | 363,100 |
| 7/2/2026 | $43.98 | $44.40 | $39.78 | $40.57 | 288,700 |
| 7/1/2026 | $45.43 | $45.73 | $43.80 | $43.84 | 242,912 |
| 6/30/2026 | $46.36 | $47.06 | $45.65 | $45.74 | 281,900 |
| 6/29/2026 | $47.76 | $48.31 | $43.78 | $46.10 | 675,000 |
| 6/26/2026 | $45.55 | $50.88 | $43.23 | $48.92 | 1.47M |
| 6/25/2026 | $42.05 | $43.53 | $42.05 | $42.48 | 297,926 |
| 6/24/2026 | $40.00 | $42.26 | $40.00 | $41.96 | 263,538 |
| 6/23/2026 | $41.00 | $41.42 | $40.04 | $40.17 | 457,429 |
| 6/22/2026 | $41.61 | $42.29 | $40.96 | $41.42 | 335,123 |
| 6/18/2026 | $40.29 | $42.11 | $40.29 | $41.27 | 512,900 |
| 6/17/2026 | $39.89 | $41.17 | $39.73 | $39.89 | 302,939 |
| 6/16/2026 | $40.43 | $41.06 | $39.90 | $40.12 | 263,925 |
| 6/15/2026 | $40.65 | $41.13 | $40.00 | $40.04 | 242,337 |
| 6/12/2026 | $39.95 | $40.63 | $39.25 | $40.14 | 174,900 |
| 6/11/2026 | $38.63 | $39.87 | $38.01 | $39.83 | 184,500 |
| 6/10/2026 | $39.27 | $39.65 | $38.12 | $38.54 | 276,600 |
| 6/9/2026 | $37.40 | $39.49 | $37.40 | $39.45 | 263,911 |
| 6/8/2026 | $37.27 | $37.54 | $36.81 | $36.96 | 401,321 |
| 6/5/2026 | $37.25 | $37.65 | $36.85 | $37.01 | 174,000 |
| 6/4/2026 | $37.89 | $38.11 | $36.85 | $37.37 | 252,134 |
| 6/3/2026 | $38.38 | $38.63 | $37.24 | $37.33 | 180,808 |
| 6/2/2026 | $38.47 | $39.21 | $38.29 | $38.57 | 240,931 |
| 6/1/2026 | $38.22 | $38.53 | $37.18 | $38.47 | 213,500 |
| 5/29/2026 | $38.02 | $39.35 | $38.02 | $38.41 | 363,346 |
| 5/28/2026 | $37.90 | $38.30 | $37.31 | $37.74 | 196,800 |
| 5/27/2026 | $37.24 | $38.14 | $36.96 | $37.60 | 167,200 |
| 5/26/2026 | $36.16 | $36.90 | $36.16 | $36.75 | 155,443 |
| 5/22/2026 | $35.44 | $36.06 | $35.18 | $35.88 | 148,953 |
| 5/21/2026 | $33.98 | $35.44 | $33.31 | $35.30 | 248,200 |
| 5/20/2026 | $33.32 | $34.37 | $32.84 | $34.31 | 152,174 |
| 5/19/2026 | $33.99 | $33.99 | $33.12 | $33.32 | 139,000 |
| 5/18/2026 | $34.31 | $34.95 | $34.03 | $34.41 | 165,300 |
| 5/15/2026 | $35.54 | $35.54 | $33.94 | $34.01 | 173,603 |
| 5/14/2026 | $35.23 | $36.08 | $35.23 | $35.86 | 114,507 |
| 5/13/2026 | $35.03 | $35.43 | $34.58 | $35.21 | 167,712 |
| 5/12/2026 | $35.98 | $36.06 | $35.21 | $35.62 | 137,400 |
| 5/11/2026 | $36.40 | $36.93 | $36.15 | $36.22 | 131,222 |
| 5/8/2026 | $36.60 | $37.25 | $36.38 | $36.65 | 129,300 |
| 5/7/2026 | $36.85 | $37.42 | $36.18 | $36.58 | 179,102 |
| 5/6/2026 | $36.53 | $37.17 | $36.10 | $36.43 | 159,315 |
| 5/5/2026 | $34.88 | $35.83 | $34.72 | $35.79 | 232,100 |
| 5/4/2026 | $36.00 | $36.25 | $34.70 | $34.78 | 170,600 |
| 5/1/2026 | $36.69 | $37.26 | $36.24 | $36.30 | 217,745 |
| 4/30/2026 | $35.61 | $36.46 | $35.40 | $36.40 | 188,600 |