Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Apogee Enterprises, Inc. (APOG)

44.49
-1.05
(-2.31%)
At close: April 21 at 4:00:02 PM EDT
44.49
0.00
(0.00%)
After hours: April 21 at 4:33:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202545.0945.2644.1144.4944.49130,700
Apr 17, 202545.7446.4445.4245.5445.54251,300
Apr 16, 202545.7246.2844.7245.7145.71162,000
Apr 15, 202546.0446.8645.5246.1746.17228,400
Apr 14, 202547.2847.2845.4646.1546.15130,400
Apr 11, 202545.5746.7345.0846.5046.50119,500
Apr 10, 202545.7246.6644.5846.2446.24180,000
Apr 9, 202543.1747.4742.7246.8146.81232,400
Apr 8, 202545.2145.4642.9443.5243.52280,900
Apr 7, 202543.4246.2942.4443.8643.86298,500
Apr 4, 202543.7045.3042.3345.1345.13273,300
Apr 3, 202545.4146.0544.7745.4445.44229,000
Apr 2, 202546.1748.0646.0848.0048.00149,400
Apr 1, 202546.2246.8645.8246.7046.70148,100
Mar 31, 202545.7946.7445.2846.3346.33211,200
Mar 28, 202547.5647.5646.0046.6746.67181,600
Mar 27, 202548.2548.3347.0447.5447.54182,300
Mar 26, 202548.1648.7947.7448.2148.21130,500
Mar 25, 202548.1948.7447.6648.1148.11162,300
Mar 24, 202547.5548.4847.3048.3148.31191,600
Mar 21, 202546.6846.8445.8646.7346.73898,800
Mar 20, 202546.9748.0646.3547.0947.09180,300
Mar 19, 202547.1147.6146.3947.4647.46229,900
Mar 18, 202547.0047.3246.3046.9546.95230,500
Mar 17, 202548.1348.2246.6447.0147.01267,100
Mar 14, 202547.0548.5046.7948.4148.41181,400
Mar 13, 202547.2447.4446.2146.5646.56180,400
Mar 12, 202547.6747.8246.6547.3347.33211,900
Mar 11, 202548.2248.5747.2247.3247.32212,700
Mar 10, 202547.2048.5747.2048.2448.24194,000
Mar 7, 202547.7248.2347.2947.8947.89165,000
Mar 6, 202546.6648.3646.3748.0248.02179,100
Mar 5, 202546.2347.6146.2347.5747.57257,900
Mar 4, 202546.1747.1845.3346.2346.23357,700
Mar 3, 202548.1248.7045.9146.4746.47265,400
Feb 28, 202547.1047.9646.9647.9447.94283,100
Feb 27, 202547.3847.7046.7647.2447.24367,600
Feb 26, 202548.4448.6847.3647.5847.58214,700
Feb 25, 202548.6348.9747.9648.5248.52262,900
Feb 24, 202548.5648.9247.6348.4848.48184,000
Feb 21, 202549.6449.9347.6348.1648.16262,600
Feb 20, 202548.5349.1447.9448.9948.99283,300
Feb 19, 202548.7749.1748.3548.8548.85245,200
Feb 18, 202549.5649.8449.0749.4749.47193,800
Feb 14, 202549.3649.9748.8649.5649.56191,400
Feb 13, 202549.8450.7948.9549.3049.30187,700
Feb 12, 202550.0750.4849.6249.6549.65212,100
Feb 11, 202549.8252.1049.8251.2751.27216,200
Feb 10, 202550.9450.9450.1050.5450.54265,200
Feb 7, 202550.6650.9849.5950.7450.74377,900
Feb 6, 202550.3951.3950.1750.8150.81235,700
Feb 5, 202549.9650.2849.5249.9749.97304,700
Feb 4, 202549.5150.1149.4849.5649.56231,200
Feb 3, 202549.9550.8949.0149.4849.48291,200
Jan 31, 202552.3352.3350.6851.0251.02414,900
Jan 30, 202552.9853.5252.3752.5152.51146,700
Jan 29, 202552.6153.7052.2252.4652.46203,600
Jan 28, 2025 0.26 Dividend
Jan 28, 202553.0253.1551.5852.5452.54189,700
Jan 27, 202554.5854.6252.8852.9852.72202,300
Jan 24, 202555.7756.1054.7255.0454.77173,000
Jan 23, 202556.7457.2155.6455.7355.46292,400
Jan 22, 202557.2958.3556.7056.7356.45285,900
Jan 21, 202556.3857.7856.3857.6057.32311,700
Jan 17, 202554.8056.6154.8055.6955.42315,500
Jan 16, 202554.6155.3854.3054.4054.13267,100
Jan 15, 202554.6156.2154.1154.6954.42412,200
Jan 14, 202553.9054.2952.2753.0452.78373,500
Jan 13, 202550.0653.7649.5853.4053.14380,000
Jan 10, 202552.4554.6450.6750.7550.50489,400
Jan 8, 202555.9056.4451.2752.5252.26771,400
Jan 7, 202564.8265.5057.2157.6057.32965,400
Jan 6, 202572.0672.8371.0171.1370.78376,800
Jan 3, 202571.3472.0870.1971.9071.55215,700
Jan 2, 202572.0572.9570.4071.2670.91122,100
Dec 31, 202471.6272.6771.0671.4171.06127,200
Dec 30, 202471.7472.4670.7071.2770.92146,700
Dec 27, 202473.3473.4371.8872.3471.98168,300
Dec 26, 202471.7973.2771.4773.1572.79134,300
Dec 24, 202471.1972.0771.1272.0771.7261,800
Dec 23, 202471.7871.7870.4371.2270.87133,600
Dec 20, 202470.8573.5070.6171.2870.93817,300
Dec 19, 202472.8873.0071.4171.7371.38173,400
Dec 18, 202475.4876.7271.2671.8971.54188,400
Dec 17, 202476.4576.7974.6574.8074.43145,700
Dec 16, 202476.8077.7275.9077.1976.81141,700
Dec 13, 202477.8578.7376.0176.8076.42145,000
Dec 12, 202479.9981.4078.5078.5478.15273,900
Dec 11, 202480.5281.5079.9479.9979.60172,100
Dec 10, 202480.7881.1178.9080.0079.61129,200
Dec 9, 202483.3183.4480.4480.7880.3899,800
Dec 6, 202483.4283.4282.3482.9782.5698,900
Dec 5, 202484.1884.1882.5382.9982.58136,900
Dec 4, 202483.8184.6783.3584.1883.77132,400
Dec 3, 202484.4684.7883.3983.8183.40166,700
Dec 2, 202484.7385.2983.0584.3883.97134,100
Nov 29, 202484.7484.7583.7084.2183.8054,800
Nov 27, 202485.6286.4183.6383.7883.37135,300
Nov 26, 202484.1785.7783.4085.1984.77150,200
Nov 25, 202484.6586.6684.3684.8784.45186,100
Nov 22, 202482.7383.6582.5883.2282.8198,000
Nov 21, 202481.8983.3881.3682.1181.7188,500
Nov 20, 202481.1481.9080.4681.3080.90103,700
Nov 19, 202480.7781.9780.0381.0780.67159,700
Nov 18, 202482.7883.0581.2781.4381.03121,100
Nov 15, 202483.3283.3381.7082.0381.63202,100
Nov 14, 202485.0885.0882.8182.9582.54160,300
Nov 13, 202486.1586.7484.5384.7884.36105,900
Nov 12, 202486.5887.2784.8685.2584.83145,300
Nov 11, 202487.0987.9386.1087.2286.79118,500
Nov 8, 202483.9386.1583.6886.0385.61190,300
Nov 7, 202484.1984.8083.4283.7083.29143,800
Nov 6, 202483.1284.9681.1584.1283.71233,100
Nov 5, 202476.9179.6276.9179.5779.18155,600
Nov 4, 202475.2677.7274.9276.7176.33141,700
Nov 1, 202474.8075.8774.8075.8075.43104,600
Oct 31, 202475.8575.9174.7274.8474.47135,800
Oct 30, 202475.6477.1175.1075.8675.49102,900
Oct 29, 202475.8076.4675.6575.8475.47106,200
Oct 28, 202475.4377.5575.4376.6976.31155,200
Oct 25, 202475.0075.5574.4974.9474.5787,000
Oct 24, 202475.0775.9273.8774.6474.27206,400
Oct 23, 202475.1575.7074.0174.9574.58112,800
Oct 22, 2024 0.25 Dividend
Oct 22, 202477.9077.9075.3275.4575.08102,100
Oct 21, 202478.8579.6077.7878.4177.78125,600
Oct 18, 202479.1879.2878.3878.8578.2183,100
Oct 17, 202479.6379.8378.2478.9978.3582,300
Oct 16, 202479.6280.5279.2479.4578.81119,800
Oct 15, 202479.3080.2978.5078.8178.17221,400
Oct 14, 202478.4079.5778.0779.3078.66110,300
Oct 11, 202477.0578.2977.0578.2277.59319,100
Oct 10, 202476.8577.0875.8777.0576.43137,500
Oct 9, 202477.0079.2176.3177.8777.24188,700
Oct 8, 202478.2078.7476.4076.7676.14266,000
Oct 7, 202482.6482.6477.3378.8178.17359,700
Oct 4, 202475.7586.2275.0383.9383.25882,800
Oct 3, 202469.1569.9768.1268.4367.88233,000
Oct 2, 202468.6769.5468.1169.3368.77116,400
Oct 1, 202469.6969.7167.7769.3068.74104,300
Sep 30, 202469.4470.4669.0370.0269.45125,500
Sep 27, 202470.0471.4969.1669.8169.25121,100
Sep 26, 202468.3469.8068.2969.6769.11137,900
Sep 25, 202468.1569.0367.2467.9067.35165,200
Sep 24, 202468.0468.0566.6866.7166.1777,900
Sep 23, 202468.2068.7367.1767.4366.8991,600
Sep 20, 202469.0969.7467.4667.5066.95622,600
Sep 19, 202469.1469.6068.1469.5368.9795,200
Sep 18, 202468.7769.8867.2267.4766.92105,400
Sep 17, 202467.3168.9866.9668.4167.86118,600
Sep 16, 202465.9967.0365.7466.8766.33173,400
Sep 13, 202464.2165.6863.8565.4464.9182,000
Sep 12, 202462.9863.7162.5363.2862.7764,800
Sep 11, 202462.7762.8161.0762.6462.1384,200
Sep 10, 202462.0963.3161.2863.3062.79113,600
Sep 9, 202462.1863.4060.7961.9961.49112,600
Sep 6, 202463.3864.4361.8162.3161.8170,500
Sep 5, 202463.8463.8962.9963.2862.7771,900
Sep 4, 202463.8064.2163.1563.5163.00100,600
Sep 3, 202466.0766.2163.9364.0263.5087,600
Aug 30, 202466.3966.9265.6266.7866.24140,800
Aug 29, 202466.0967.9565.1866.3665.8274,100
Aug 28, 202465.7266.6365.2365.4364.9084,300
Aug 27, 202467.1567.7664.1966.0965.5662,900
Aug 26, 202467.9169.1567.4267.6167.0676,900
Aug 23, 202464.7167.4664.5267.2666.7296,400
Aug 22, 202464.2165.2563.6964.0063.4843,700
Aug 21, 202463.5964.9063.5064.5163.9984,300
Aug 20, 202463.8163.8562.8962.9062.3947,600
Aug 19, 202463.4264.0063.2363.7263.2151,700
Aug 16, 202463.3063.8963.0563.4862.9787,500
Aug 15, 202463.5563.9362.9063.3762.8665,700
Aug 14, 202462.9362.9861.6962.2061.7050,500
Aug 13, 202461.7462.8161.2862.6362.1276,600
Aug 12, 202461.8362.2060.7760.9160.4275,700
Aug 9, 202461.3462.1161.0961.9861.4874,100
Aug 8, 202461.9762.1860.9261.4660.9696,500
Aug 7, 202462.4962.9760.2961.0560.56105,300
Aug 6, 202461.2261.9360.4561.6561.15110,600
Aug 5, 202460.4861.8759.5461.0760.58138,200
Aug 2, 202464.9464.9462.9163.7463.22127,800
Aug 1, 202468.7870.6466.8867.5567.00238,400
Jul 31, 202468.4370.3566.8568.6468.09199,400
Jul 30, 202467.9369.1567.3867.6767.12162,200
Jul 29, 202468.4168.4166.9267.6367.08102,300
Jul 26, 202467.0069.0067.0068.1667.61112,900
Jul 25, 202463.6666.9663.6666.0565.52153,900
Jul 24, 202464.9265.8663.0663.3162.80163,600
Jul 23, 202462.6065.5462.6065.3464.81122,700
Jul 22, 202462.3763.2061.1763.0062.4987,800
Jul 19, 202464.0064.0062.0662.1261.6282,800
Jul 18, 202463.6065.3063.3563.6263.11154,700
Jul 17, 202464.5265.3463.7063.8063.28156,900
Jul 16, 202463.0965.0063.0964.7864.26417,000
Jul 15, 202461.1363.2360.8662.3861.88281,400
Jul 12, 202461.2661.7760.6260.9160.42124,900
Jul 11, 202460.0261.2659.4260.2659.77240,200
Jul 10, 2024 0.25 Dividend
Jul 10, 202458.9859.6058.6558.8958.41246,300
Jul 9, 202460.2260.7058.5858.6257.90171,400
Jul 8, 202461.5562.2260.3960.4959.75195,400
Jul 5, 202462.0562.6060.8061.1960.44138,000
Jul 3, 202461.9062.4261.2262.1461.3881,500
Jul 2, 202461.7462.4861.0461.5960.83385,200
Jul 1, 202463.1463.1461.6561.7260.96335,000
Jun 28, 202464.2864.7962.4562.8462.07584,500
Jun 27, 202463.7265.3362.5864.0663.27501,900
Jun 26, 202459.2659.6458.6959.2558.52173,700
Jun 25, 202460.7160.7858.3259.4158.68163,800
Jun 24, 202460.7361.2660.1360.7660.01134,700
Jun 21, 202460.6961.0359.8060.4259.68494,700
Jun 20, 202461.4362.2460.6560.7459.99144,800
Jun 18, 202461.8461.9761.2461.8261.06101,200
Jun 17, 202461.5462.0361.1062.0361.27124,700
Jun 14, 202461.6662.2561.0261.8061.0488,700
Jun 13, 202462.5462.6162.0462.4061.6391,000
Jun 12, 202462.9964.4762.9562.9862.20137,800
Jun 11, 202461.6562.3161.2861.6760.91111,100
Jun 10, 202461.3362.2060.8061.9161.15120,200
Jun 7, 202461.2661.8961.2661.5960.83124,800
Jun 6, 202462.6363.0761.8461.9061.14116,700
Jun 5, 202462.2163.3061.6762.9662.18134,000
Jun 4, 202463.2364.2261.3161.7661.00251,100
Jun 3, 202465.6067.4863.0063.3362.55104,900
May 31, 202465.3165.8963.8864.9764.17124,100
May 30, 202465.5365.9665.0065.3664.56155,700
May 29, 202465.1265.4764.6265.0064.20100,900
May 28, 202467.1567.3965.4265.6864.87157,800
May 24, 202466.2067.1465.9767.0366.2089,800
May 23, 202465.3266.1064.7465.8064.99201,100
May 22, 202466.0566.4365.3165.3464.54109,500
May 21, 202465.5066.0965.4066.0565.24110,700
May 20, 2024 0.25 Dividend
May 20, 202466.4967.1865.9066.0065.1983,800
May 17, 202466.1666.5465.6966.5465.47103,400
May 16, 202467.0667.0865.6765.7864.73107,200
May 15, 202466.9467.9266.5567.0665.99126,900
May 14, 202466.3966.5665.9666.4865.4179,100
May 13, 202467.0067.0565.7766.0064.94253,200
May 10, 202466.2267.0065.8066.8865.81171,700
May 9, 202466.0266.0665.0965.8664.80160,300
May 8, 202464.9465.9864.9265.8364.78109,600
May 7, 202464.6565.2364.5364.9263.8887,500
May 6, 202464.1865.1364.1864.6563.61174,200
May 3, 202464.0064.3063.1663.5462.52178,600
May 2, 202462.9463.9462.3963.5962.57289,300
May 1, 202461.8364.1661.7962.5361.53307,500
Apr 30, 202462.0362.3161.5261.7860.79245,500
Apr 29, 202462.0562.5661.8462.3361.33407,200
Apr 26, 202461.4962.3661.0162.0561.06116,200
Apr 25, 202461.5461.7660.5061.3260.34148,000
Apr 24, 202461.1562.4560.9062.2661.26185,800
Apr 23, 202458.1862.4357.5161.6460.65304,200
Apr 22, 202458.0958.4857.3357.5256.60231,500

Related Tickers

NX Quanex Building Products Corporation
15.50
-4.20%
 
GMS GMS Inc.
69.47
-1.73%
 
AWI Armstrong World Industries, Inc.
130.05
-2.98%
 
AAON AAON, Inc.
77.92
-5.51%
 
ROCK Gibraltar Industries, Inc.
50.20
-3.05%
 
JBI Janus International Group, Inc.
6.31
-1.56%
 
SPXC SPX Technologies, Inc.
123.97
-3.40%
 
FBIN Fortune Brands Innovations, Inc.
49.94
-2.97%
 
ARLO Arlo Technologies, Inc.
9.01
-2.17%
 
AIRJ AirJoule Technologies Corporation
4.9200
-1.40%