APOG(APOG)
APOG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $33.32 | $34.37 | $32.84 | $34.31 | 149,411 |
| 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 |
| 4/29/2026 | $36.70 | $37.04 | $35.13 | $35.61 | 201,906 |
| 4/28/2026 | $37.59 | $38.02 | $36.60 | $36.99 | 254,100 |
| 4/27/2026 | $38.10 | $39.03 | $36.32 | $37.44 | 389,821 |
| 4/24/2026 | $39.00 | $39.62 | $37.70 | $38.29 | 651,127 |
| 4/23/2026 | $35.52 | $36.05 | $35.28 | $35.59 | 146,136 |
| 4/22/2026 | $36.14 | $36.24 | $35.33 | $35.47 | 216,100 |
| 4/21/2026 | $36.60 | $37.16 | $35.48 | $35.71 | 204,211 |
| 4/20/2026 | $35.99 | $36.84 | $35.50 | $36.37 | 192,300 |
| 4/17/2026 | $34.84 | $36.36 | $34.84 | $36.12 | 197,315 |
| 4/16/2026 | $34.92 | $35.49 | $33.78 | $34.12 | 275,900 |
| 4/15/2026 | $36.00 | $36.00 | $34.81 | $34.95 | 182,600 |
| 4/14/2026 | $36.22 | $36.58 | $35.79 | $36.14 | 165,700 |
| 4/13/2026 | $35.99 | $36.42 | $35.44 | $36.20 | 155,234 |
| 4/10/2026 | $36.16 | $36.56 | $35.98 | $36.22 | 144,649 |
| 4/9/2026 | $34.74 | $36.20 | $34.74 | $36.16 | 143,400 |
| 4/8/2026 | $34.83 | $35.71 | $34.79 | $35.07 | 222,400 |
| 4/7/2026 | $33.15 | $33.63 | $32.91 | $33.50 | 219,951 |
| 4/6/2026 | $33.32 | $33.52 | $33.00 | $33.33 | 243,961 |
| 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 |