ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,550.58
(
0.0%
)
US Tech 100
15,650.00
(
0.37%
)
Dow Jones
35,430.42
(
0.0%
)
Brent Oil
83.845
(
1.42%
)
Bitcoin
37,903.56
(
0.09%
)
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Apogee Enterprises Inc (APOG)

  7. Apogee Enterprises Inc (APOG) Historical

APOG Apogee Enterprises Inc

44.61
0.00 (0.0%)
Pre Market
Last Updated: 08:26:14
Delayed by 15 minutes

APOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2023 44.61 0.03 0.07% 45.08 45.34 44.46 122,899
Nov 28 2023 44.58 -1.12 -2.45% 45.68 45.68 44.58 62,737
Nov 27 2023 45.70 -0.34 -0.74% 45.89 45.92 45.575 152,082
Nov 24 2023 46.04 0.00 +0.00% 45.76 46.2375 45.76 0
Nov 24 2023 46.04 0.20 0.44% 45.76 46.2375 45.76 24,948
Nov 23 2023 45.84 0.00 +0.00% 46.30 46.63 45.81 0
Nov 22 2023 45.84 -0.24 -0.52% 46.30 46.63 45.81 66,221
Nov 21 2023 46.08 -0.31 -0.67% 46.39 47.0099 46.02 89,880
Nov 20 2023 46.39 -0.19 -0.41% 46.64 46.64 45.84 135,833
Nov 17 2023 46.58 0.59 1.28% 46.52 46.61 46.09 139,007
Nov 16 2023 45.99 -0.55 -1.18% 46.48 46.57 45.77 118,000
Nov 15 2023 46.54 -0.23 -0.49% 46.51 47.34 46.34 160,273
Nov 14 2023 46.77 2.44 5.5% 44.90 47.06 44.90 130,077
Nov 13 2023 44.33 -0.32 -0.72% 44.45 44.47 44.04 85,406
Nov 10 2023 44.65 0.90 2.06% 44.10 44.83 43.66 93,566
Nov 09 2023 43.75 -0.43 -0.97% 44.35 44.59 43.56 85,077
Nov 08 2023 44.18 -0.49 -1.1% 44.69 44.90 44.14 109,291
Nov 07 2023 44.67 -0.06 -0.13% 44.46 44.83 44.17 89,851
Nov 06 2023 44.73 0.11 0.25% 44.40 44.84 44.2229 103,780
Nov 03 2023 44.62 0.00 +0.00% 44.24 44.945 43.90 0
Nov 03 2023 44.62 1.05 2.41% 44.24 44.945 43.90 88,360
Nov 02 2023 43.57 -0.21 -0.48% 44.16 45.49 43.03 105,778
Nov 01 2023 43.78 0.86 2.0% 42.74 43.81 42.4852 126,496
Oct 31 2023 42.92 1.36 3.27% 41.83 42.97 41.39 423,625
Oct 30 2023 41.56 0.19 0.46% 41.72 41.82 41.395 685,354
Oct 27 2023 41.37 -0.46 -1.1% 41.76 41.9325 41.01 519,897
Oct 26 2023 41.83 0.13 0.31% 41.84 42.26 41.72 149,900
Oct 25 2023 41.70 -0.29 -0.69% 41.69 41.94 41.48 227,158
Oct 24 2023 41.99 -0.01 -0.02% 42.47 42.4792 41.61 125,433
Oct 23 2023 42.00 -0.16 -0.38% 41.83 42.23 41.7065 178,523
Oct 20 2023 42.16 -0.39 -0.92% 42.62 42.78 42.015 211,247
Oct 19 2023 42.55 -0.88 -2.03% 43.18 43.38 42.49 175,219
Oct 18 2023 43.43 -1.66 -3.68% 44.65 44.745 43.39 102,242
Oct 17 2023 45.09 0.04 0.09% 44.96 45.51 44.75 153,386
Oct 16 2023 45.05 0.27 0.6% 45.09 45.51 44.53 201,890
Oct 13 2023 44.78 -0.76 -1.67% 45.56 46.00 44.44 94,910
Oct 12 2023 45.54 -1.17 -2.5% 46.65 46.675 44.93 336,985
Oct 11 2023 46.71 0.55 1.19% 46.23 46.93 46.17 167,487
Oct 10 2023 46.16 0.21 0.46% 46.04 46.94 46.04 132,326
Oct 09 2023 45.95 0.05 0.11% 45.72 46.38 45.62 126,987
Oct 06 2023 45.90 0.74 1.64% 46.03 47.32 45.60 315,820
Oct 05 2023 45.16 -0.37 -0.81% 45.68 46.52 44.84 185,238
Oct 04 2023 45.53 0.13 0.29% 45.42 46.02 45.25 216,146
Oct 03 2023 45.40 -0.74 -1.6% 45.95 46.06 45.25 131,744
Oct 02 2023 46.14 -0.94 -2.0% 46.94 47.02 45.95 150,489
Sep 29 2023 47.08 -1.28 -2.65% 48.53 48.56 46.90 128,054
Sep 28 2023 48.36 1.33 2.83% 46.91 48.75 46.91 253,867
Sep 27 2023 47.03 0.67 1.45% 46.56 47.16 46.55 73,968
Sep 26 2023 46.36 -0.68 -1.45% 46.87 47.25 46.14 124,359
Sep 25 2023 47.04 -0.50 -1.05% 47.19 47.79 46.84 144,343
Sep 22 2023 47.54 -0.57 -1.18% 48.05 48.455 47.49 127,010
Sep 21 2023 48.11 -0.29 -0.6% 48.28 48.89 46.99 150,163
Sep 20 2023 48.40 -0.96 -1.94% 49.50 49.555 48.35 171,680
Sep 19 2023 49.36 0.05 0.1% 49.64 51.6432 48.83 281,687
Sep 18 2023 49.31 0.98 2.03% 48.49 49.47 48.3301 232,196
Sep 15 2023 48.33 -0.06 -0.12% 48.62 49.01 47.85 853,259
Sep 14 2023 48.39 0.58 1.21% 48.06 48.645 47.655 117,535
Sep 13 2023 47.81 -0.69 -1.42% 48.63 49.25 47.41 114,690
Sep 12 2023 48.50 -0.23 -0.47% 48.79 49.325 48.47 92,248
Sep 11 2023 48.73 -0.31 -0.63% 49.20 49.37 48.64 105,408
Sep 08 2023 49.04 0.30 0.62% 48.65 49.37 48.65 102,016
Sep 07 2023 48.74 0.02 0.04% 48.74 49.025 48.30 145,764
Sep 06 2023 48.72 -0.69 -1.4% 49.52 49.97 48.37 68,323
Sep 05 2023 49.41 -1.76 -3.44% 50.80 50.80 48.24 99,385
Sep 04 2023 51.17 0.00 +0.00% 50.78 51.688 50.78 0
Sep 01 2023 51.17 0.71 1.41% 50.78 51.688 50.78 101,721

Your Recent History

NASDAQ
APOG
Apogee Enterprises

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com