Apogee Enterprises, Inc. - Common Stock (APOG)

Last Price39.60

Change-0.26 (-0.65%)

NASDAQ· Last Trade: Aug 2nd, 10:04 AM EDT

Historical Prices For Apogee Enterprises, Inc. - Common Stock (APOG)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	40.24	40.54	39.35	39.60	150,280	39.60
7/30/2026	40.45	40.80	39.22	39.86	125,347	39.86
7/29/2026	41.84	41.98	39.82	39.90	224,309	39.90
7/28/2026	41.48	42.45	41.48	41.84	157,070	41.84
7/27/2026	41.00	41.51	40.86	40.99	152,081	40.99
7/24/2026	40.41	41.22	40.25	40.74	153,542	40.74
7/23/2026	39.78	40.50	39.52	40.27	144,600	40.27
7/22/2026	39.11	40.25	39.11	40.18	141,423	40.18
7/21/2026	39.52	39.78	38.71	39.12	179,831	39.12
7/20/2026	40.81	41.15	39.35	39.42	291,259	39.42
7/17/2026	40.74	41.68	40.35	41.03	301,830	41.03
7/16/2026	39.24	41.34	39.24	41.22	286,084	41.22
7/15/2026	38.57	39.35	38.15	39.25	222,797	39.25
7/14/2026	38.82	39.42	38.04	38.53	258,905	38.53
7/13/2026	38.79	39.30	38.10	39.00	222,952	38.73
7/10/2026	38.98	39.51	38.82	38.82	160,401	38.55
7/09/2026	38.77	39.25	38.24	38.86	159,137	38.59
7/08/2026	38.55	38.58	37.67	38.40	283,724	38.13
7/07/2026	39.44	40.48	38.84	38.97	363,859	38.70
7/06/2026	40.65	41.20	39.66	39.79	363,054	39.51
7/02/2026	43.98	44.40	39.78	40.57	288,682	40.29
7/01/2026	45.43	45.73	43.80	43.84	242,913	43.54
6/30/2026	46.36	47.06	45.65	45.74	281,880	45.42
6/29/2026	47.76	48.31	43.78	46.10	671,917	45.78
6/26/2026	46.03	50.88	43.23	48.92	1,465,475	48.58
6/25/2026	42.05	43.53	42.05	42.48	297,490	42.19
6/24/2026	40.00	42.26	40.00	41.96	263,539	41.67
6/23/2026	41.00	41.42	40.04	40.17	457,430	39.89
6/22/2026	41.61	42.29	40.96	41.42	335,124	41.13
6/18/2026	40.29	42.11	40.29	41.27	512,877	40.98
6/17/2026	39.89	41.17	39.73	39.89	302,940	39.61
6/16/2026	40.43	41.06	39.90	40.12	263,885	39.84
6/15/2026	40.65	41.13	40.00	40.04	242,338	39.76
6/12/2026	39.95	40.63	39.25	40.14	174,883	39.86
6/11/2026	38.63	39.87	38.01	39.83	184,466	39.55
6/10/2026	39.27	39.65	38.12	38.54	276,558	38.27
6/09/2026	37.40	39.49	37.40	39.45	263,912	39.18
6/08/2026	37.27	37.54	36.80	36.96	401,322	36.70
6/05/2026	37.25	37.65	36.85	37.01	173,991	36.75
6/04/2026	37.89	38.11	36.85	37.37	252,134	37.11
6/03/2026	38.38	38.63	37.24	37.33	180,809	37.07
6/02/2026	38.47	39.21	38.29	38.57	240,931	38.30
6/01/2026	38.22	38.53	37.18	38.47	213,453	38.20
5/29/2026	0.00	39.35	38.02	38.41	363,347	38.14
5/28/2026	37.90	38.30	37.30	37.74	196,778	37.48
5/27/2026	37.24	38.14	36.96	37.60	167,177	37.34
5/26/2026	36.16	36.90	36.16	36.75	155,444	36.50
5/22/2026	35.44	36.06	35.18	35.88	148,953	35.63
5/21/2026	33.98	35.44	33.31	35.30	248,196	35.06
5/20/2026	33.26	34.37	32.84	34.31	152,120	34.07
5/19/2026	33.99	33.99	33.12	33.32	138,975	33.09
5/18/2026	34.31	34.95	34.03	34.41	165,264	34.17
5/15/2026	35.54	35.54	33.94	34.01	173,603	33.77
5/14/2026	35.23	36.08	35.23	35.86	114,508	35.61
5/13/2026	35.03	35.43	34.58	35.21	167,710	34.97
5/12/2026	35.98	36.06	35.21	35.62	137,379	35.11
5/11/2026	36.40	36.93	36.15	36.22	131,224	35.70
5/08/2026	36.60	37.25	36.38	36.65	129,280	36.12
5/07/2026	36.85	37.42	36.18	36.58	179,102	36.05
5/06/2026	36.53	37.17	36.10	36.43	159,315	35.90
5/05/2026	34.88	35.83	34.72	35.79	232,061	35.27
5/04/2026	36.00	36.25	34.70	34.78	170,583	34.28