Apogee Enterprises, Inc.(APOG)
$33.35▼-0.40 (-1.19%)
Apogee Enterprises, Inc.(APOG)
NASDAQ
$33.35▼-0.40 (-1.19%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $33.14 | $33.78 | $32.57 | $33.35 | 162,000 |
| 4/1/2026 | $33.78 | $34.54 | $33.45 | $33.75 | 175,936 |
| 3/31/2026 | $32.97 | $33.60 | $32.48 | $33.54 | 251,300 |
| 3/30/2026 | $32.89 | $33.25 | $32.37 | $32.44 | 262,900 |
| 3/27/2026 | $32.55 | $32.96 | $32.28 | $32.46 | 319,340 |
| 3/26/2026 | $32.58 | $33.17 | $32.41 | $32.72 | 412,921 |
| 3/25/2026 | $32.93 | $33.06 | $31.91 | $32.88 | 627,800 |
| 3/24/2026 | $32.33 | $32.91 | $31.93 | $32.42 | 753,324 |
| 3/23/2026 | $33.06 | $33.37 | $32.37 | $32.78 | 877,700 |
| 3/20/2026 | $32.82 | $32.82 | $31.21 | $31.73 | 1.47M |
| 3/19/2026 | $32.49 | $32.84 | $31.86 | $32.65 | 337,527 |
| 3/18/2026 | $32.90 | $33.31 | $32.63 | $32.95 | 327,020 |
| 3/17/2026 | $33.30 | $33.74 | $32.80 | $33.10 | 210,200 |
| 3/16/2026 | $33.89 | $33.89 | $32.96 | $33.07 | 219,931 |
| 3/13/2026 | $33.41 | $33.60 | $32.73 | $33.27 | 143,212 |
| 3/12/2026 | $33.80 | $33.85 | $32.94 | $33.27 | 148,425 |
| 3/11/2026 | $34.30 | $34.71 | $34.03 | $34.13 | 149,428 |
| 3/10/2026 | $34.12 | $35.41 | $33.77 | $34.71 | 180,020 |
| 3/9/2026 | $34.53 | $34.78 | $33.36 | $34.55 | 156,132 |
| 3/6/2026 | $35.80 | $35.94 | $35.00 | $35.25 | 162,204 |
| 3/5/2026 | $37.75 | $38.71 | $36.27 | $36.58 | 145,700 |
| 3/4/2026 | $38.71 | $38.87 | $37.88 | $38.29 | 143,900 |
| 3/3/2026 | $38.36 | $38.82 | $37.48 | $38.42 | 129,007 |
| 3/2/2026 | $39.13 | $39.72 | $38.66 | $39.38 | 107,824 |
| 2/27/2026 | $39.40 | $39.97 | $38.87 | $39.82 | 170,725 |
| 2/26/2026 | $39.96 | $41.00 | $39.44 | $39.93 | 141,202 |
| 2/25/2026 | $40.29 | $40.39 | $39.45 | $39.88 | 134,000 |
| 2/24/2026 | $39.96 | $40.41 | $39.58 | $40.23 | 110,600 |
| 2/23/2026 | $41.13 | $41.13 | $39.43 | $39.91 | 135,600 |
| 2/20/2026 | $41.00 | $41.76 | $40.17 | $41.06 | 121,100 |
| 2/19/2026 | $40.93 | $41.15 | $40.31 | $40.99 | 107,246 |
| 2/18/2026 | $41.12 | $41.83 | $40.58 | $40.97 | 103,825 |
| 2/17/2026 | $41.50 | $42.07 | $41.00 | $41.23 | 119,800 |
| 2/13/2026 | $41.44 | $42.17 | $41.08 | $41.44 | 167,400 |
| 2/12/2026 | $41.87 | $42.64 | $41.23 | $41.42 | 185,800 |
| 2/11/2026 | $42.38 | $42.93 | $41.29 | $41.69 | 212,927 |
| 2/10/2026 | $42.08 | $43.36 | $42.08 | $42.28 | 279,100 |
| 2/9/2026 | $41.61 | $42.34 | $40.55 | $41.90 | 192,600 |
| 2/6/2026 | $41.02 | $42.02 | $40.60 | $41.79 | 214,919 |
| 2/5/2026 | $40.46 | $41.13 | $40.24 | $40.62 | 206,800 |
| 2/4/2026 | $39.03 | $40.82 | $39.03 | $40.50 | 288,600 |
| 2/3/2026 | $37.38 | $38.86 | $37.38 | $38.80 | 361,400 |
| 2/2/2026 | $37.23 | $38.00 | $37.10 | $37.66 | 154,477 |
| 1/30/2026 | $37.29 | $37.60 | $36.64 | $37.13 | 158,200 |
| 1/29/2026 | $38.03 | $38.28 | $36.84 | $37.49 | 214,100 |
| 1/28/2026 | $38.46 | $38.55 | $37.82 | $38.06 | 159,300 |
| 1/27/2026 | $39.05 | $39.59 | $38.19 | $38.49 | 253,900 |
| 1/26/2026 | $38.83 | $39.50 | $38.06 | $39.11 | 267,738 |
| 1/23/2026 | $39.54 | $39.54 | $38.67 | $38.86 | 255,008 |
| 1/22/2026 | $38.87 | $40.55 | $38.63 | $39.64 | 576,510 |
| 1/21/2026 | $37.44 | $39.14 | $37.44 | $39.12 | 373,600 |
| 1/20/2026 | $36.24 | $37.49 | $36.01 | $37.24 | 370,755 |
| 1/16/2026 | $36.56 | $36.98 | $36.12 | $36.92 | 260,191 |
| 1/15/2026 | $36.17 | $37.26 | $35.01 | $36.70 | 235,200 |
| 1/14/2026 | $34.71 | $35.69 | $34.71 | $35.54 | 238,092 |
| 1/13/2026 | $34.93 | $35.23 | $34.44 | $34.65 | 203,000 |
| 1/12/2026 | $35.10 | $35.44 | $34.59 | $34.93 | 254,251 |
| 1/9/2026 | $33.91 | $35.47 | $33.89 | $35.35 | 323,658 |
| 1/8/2026 | $32.11 | $34.57 | $31.73 | $33.77 | 564,410 |
| 1/7/2026 | $31.00 | $33.50 | $30.75 | $32.11 | 942,609 |
| 1/6/2026 | $36.89 | $37.63 | $36.26 | $37.29 | 466,624 |
| 1/5/2026 | $37.16 | $38.52 | $37.04 | $37.15 | 295,003 |