Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

59.41

-1.35

(-2.22%)

At close: 04:00PM EDT

58.96

-0.45

(-0.76%)

After hours:

07:53PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	60.71	60.78	58.32	59.41	59.41	157,400
24 Jun 2024	60.73	61.26	60.13	60.76	60.76	134,700
21 Jun 2024	60.69	61.03	59.80	60.42	60.42	494,700
20 Jun 2024	61.43	62.24	60.65	60.74	60.74	144,800
18 Jun 2024	61.84	61.97	61.24	61.82	61.82	101,200
17 Jun 2024	61.54	62.03	61.10	62.03	62.03	124,700
14 Jun 2024	61.66	62.25	61.02	61.80	61.80	88,700
13 Jun 2024	62.54	62.61	62.04	62.40	62.40	91,000
12 Jun 2024	62.99	64.47	62.95	62.98	62.98	137,800
11 Jun 2024	61.65	62.31	61.28	61.67	61.67	111,100
10 Jun 2024	61.33	62.20	60.80	61.91	61.91	120,200
07 Jun 2024	61.26	61.89	61.26	61.59	61.59	124,800
06 Jun 2024	62.63	63.07	61.84	61.90	61.90	116,700
05 Jun 2024	62.21	63.30	61.67	62.96	62.96	134,000
04 Jun 2024	63.23	64.22	61.31	61.76	61.76	251,100
03 Jun 2024	65.60	67.48	63.00	63.33	63.33	104,900
31 May 2024	65.31	65.89	63.88	64.97	64.97	124,100
30 May 2024	65.53	65.96	65.00	65.36	65.36	155,700
29 May 2024	65.12	65.47	64.62	65.00	65.00	100,900
28 May 2024	67.15	67.39	65.42	65.68	65.68	157,800
24 May 2024	66.20	67.14	65.97	67.03	67.03	89,800
23 May 2024	65.32	66.10	64.74	65.80	65.80	201,100
22 May 2024	66.05	66.43	65.31	65.34	65.34	109,500
21 May 2024	65.50	66.09	65.40	66.05	66.05	110,700
20 May 2024	66.49	67.18	65.90	66.00	66.00	83,800
20 May 2024	0.25 Dividend
17 May 2024	66.16	66.54	65.69	66.54	66.29	103,400
16 May 2024	67.06	67.08	65.67	65.78	65.53	107,200
15 May 2024	66.94	67.92	66.55	67.06	66.81	126,900
14 May 2024	66.39	66.56	65.96	66.48	66.23	79,100
13 May 2024	67.00	67.05	65.77	66.00	65.75	253,200
10 May 2024	66.22	67.00	65.80	66.88	66.63	171,700
09 May 2024	66.02	66.06	65.09	65.86	65.61	160,300
08 May 2024	64.94	65.98	64.92	65.83	65.58	109,600
07 May 2024	64.65	65.23	64.53	64.92	64.68	87,500
06 May 2024	64.18	65.13	64.18	64.65	64.41	174,200
03 May 2024	64.00	64.30	63.16	63.54	63.30	178,600
02 May 2024	62.94	63.94	62.39	63.59	63.35	289,300
01 May 2024	61.83	64.16	61.79	62.53	62.30	307,500
30 Apr 2024	62.03	62.31	61.52	61.78	61.55	245,500
29 Apr 2024	62.05	62.56	61.84	62.33	62.10	407,200
26 Apr 2024	61.49	62.36	61.01	62.05	61.82	116,200
25 Apr 2024	61.54	61.76	60.50	61.32	61.09	148,000
24 Apr 2024	61.15	62.45	60.90	62.26	62.03	185,800
23 Apr 2024	58.18	62.43	57.51	61.64	61.41	304,200
22 Apr 2024	58.09	58.48	57.33	57.52	57.30	231,500
19 Apr 2024	59.09	59.65	57.91	57.95	57.73	226,000
18 Apr 2024	59.50	62.99	58.74	59.84	59.62	287,800
17 Apr 2024	56.78	56.80	55.26	55.92	55.71	154,300
16 Apr 2024	56.22	56.56	55.57	56.20	55.99	116,800
15 Apr 2024	57.39	57.69	56.07	56.44	56.23	106,000
12 Apr 2024	57.66	57.75	56.83	56.99	56.78	79,800
11 Apr 2024	57.14	58.14	57.14	57.84	57.62	69,700
10 Apr 2024	57.82	58.52	56.81	57.13	56.92	112,600
09 Apr 2024	59.63	59.85	58.55	58.85	58.63	83,700
08 Apr 2024	59.29	59.66	59.09	59.63	59.41	64,400
05 Apr 2024	58.23	59.51	58.23	59.27	59.05	132,500
04 Apr 2024	59.74	59.93	58.12	58.43	58.21	85,400
03 Apr 2024	58.05	59.15	58.05	59.13	58.91	70,200
02 Apr 2024	58.34	58.42	56.88	58.06	57.84	139,400
01 Apr 2024	59.54	59.61	58.52	58.67	58.45	55,300
28 Mar 2024	59.32	59.71	58.51	59.20	58.98	119,300
27 Mar 2024	59.19	59.32	58.99	59.09	58.87	143,400
26 Mar 2024	58.77	59.09	58.50	58.70	58.48	97,300
25 Mar 2024	59.39	59.88	58.47	58.77	58.55	140,700
22 Mar 2024	60.28	60.28	59.37	59.56	59.34	56,500
21 Mar 2024	59.01	60.40	58.85	60.26	60.03	149,000
20 Mar 2024	58.05	59.05	57.84	58.78	58.56	181,000
19 Mar 2024	57.31	58.43	57.31	58.11	57.89	155,300
18 Mar 2024	57.06	57.56	56.85	57.31	57.09	112,000
15 Mar 2024	56.26	57.50	56.26	57.18	56.97	414,200
14 Mar 2024	57.18	57.39	56.23	56.45	56.24	176,400
13 Mar 2024	56.87	57.62	56.76	57.26	57.04	93,300
12 Mar 2024	57.00	57.04	56.21	56.78	56.57	70,600
11 Mar 2024	56.48	56.88	55.39	56.76	56.55	94,700
08 Mar 2024	57.00	57.82	56.49	56.51	56.30	97,400
07 Mar 2024	57.07	57.20	56.52	56.67	56.46	68,200
06 Mar 2024	56.51	56.86	56.11	56.62	56.41	65,500
05 Mar 2024	56.17	56.43	55.85	55.98	55.77	98,800
04 Mar 2024	57.04	57.60	56.26	56.49	56.28	102,700
01 Mar 2024	57.21	57.67	56.66	57.09	56.88	88,800
29 Feb 2024	57.82	57.97	56.64	57.21	57.00	107,000
28 Feb 2024	56.36	57.56	56.36	57.34	57.12	77,100
27 Feb 2024	56.99	57.57	56.62	56.73	56.52	265,100
26 Feb 2024	55.72	56.77	55.63	56.58	56.37	87,900
23 Feb 2024	54.77	56.11	54.77	56.01	55.80	89,000
22 Feb 2024	54.95	55.40	54.32	54.71	54.50	112,800
21 Feb 2024	54.44	55.26	54.30	54.90	54.69	119,300
20 Feb 2024	54.26	54.83	54.14	54.30	54.10	147,500
16 Feb 2024	54.90	55.19	54.68	54.81	54.60	70,200
15 Feb 2024	54.44	55.19	53.88	55.18	54.97	99,400
14 Feb 2024	54.28	54.37	53.40	54.02	53.82	135,100
13 Feb 2024	54.97	55.10	53.18	53.54	53.34	140,000
12 Feb 2024	54.92	56.61	54.92	56.01	55.80	167,500
09 Feb 2024	54.37	55.44	53.81	55.12	54.91	125,500
08 Feb 2024	53.93	54.49	53.64	54.33	54.13	116,700
07 Feb 2024	53.47	54.14	53.34	54.03	53.83	136,500
06 Feb 2024	53.05	53.81	52.96	53.11	52.91	342,900
05 Feb 2024	53.22	53.61	52.34	53.15	52.95	87,600
02 Feb 2024	53.40	54.14	53.25	53.82	53.62	137,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6096-0.0027(-0.43%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.46+0.63(+0.78%)

GOLD2,319.70-11.10(-0.48%)

Apogee Enterprises, Inc. (APOG)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6096
-0.0027(-0.43%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.46
+0.63(+0.78%)

GOLD
2,319.70
-11.10(-0.48%)