APOG | Apogee Enterpris | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Apogee Enterpris (APOG)

NASDAQ

$43.67+$0.04 (+0.09%)

Price as of Oct 23, 2026 7:49 PM EDT

$925.5M
Market Cap
15.51%
1-Year Change
Building Products & Equipment
Industry

1 Month
+19.40%

Low Price$35.14

High Price$44.29
3 Months
+9.05%

Low Price$35.14

High Price$44.29
1 Year
+15.51%

Low Price$31.07

High Price$48.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	44.09	44.09	42.79	43.63	-1.49%	300,586
10/22/2026	43.50	44.62	43.46	44.29	+1.40%	275,243
10/21/2026	43.95	43.95	42.68	43.68	+1.28%	292,211
10/20/2026	41.20	43.22	41.18	43.13	+4.15%	249,130
10/20/2026	$0.27 Dividend
10/19/2026	41.56	41.93	40.98	41.41	+0.72%	268,364
10/16/2026	41.04	42.34	40.48	41.11	+0.29%	315,293
10/15/2026	40.73	41.26	40.03	40.99	+1.50%	388,044
10/14/2026	40.86	41.43	39.57	40.39	-3.15%	326,903
10/13/2026	40.76	42.05	40.51	41.70	+2.52%	522,649
10/12/2026	40.40	41.08	39.74	40.67	+0.86%	368,523
10/09/2026	40.60	40.82	39.62	40.33	-0.44%	287,981
10/08/2026	40.57	41.21	39.64	40.51	-0.83%	409,926
10/07/2026	39.11	41.49	38.45	40.84	+2.78%	606,776
10/06/2026	42.46	42.61	37.59	39.74	+12.17%	1,519,160
10/06/2026	$1.17 Earnings
10/05/2026	35.89	36.11	35.07	35.43	+0.13%	402,560
10/02/2026	36.16	36.22	35.20	35.38	-0.27%	270,595
10/01/2026	35.14	35.52	34.35	35.48	+0.96%	274,047
09/30/2026	35.62	35.71	34.98	35.14	-1.31%	276,584
09/29/2026	36.37	36.46	35.36	35.61	-1.57%	207,142
09/28/2026	36.60	36.89	35.63	36.17	-1.99%	165,151
09/25/2026	36.21	37.06	35.85	36.91	+2.31%	213,929
09/24/2026	36.72	36.72	35.41	36.07	-1.28%	176,293
09/23/2026	36.96	37.16	36.38	36.54	-2.13%	215,089
09/22/2026	37.27	37.66	37.00	37.34	+1.65%	290,933
09/21/2026	36.95	37.00	36.50	36.73	+0.46%	321,705
09/18/2026	37.43	37.43	36.37	36.56	-2.39%	662,032
09/17/2026	38.13	38.32	37.38	37.46	+0.03%	319,272
09/16/2026	37.33	37.55	36.94	37.45	+0.69%	335,801
09/15/2026	36.92	37.24	36.32	37.19	+0.70%	259,168
09/14/2026	37.10	37.49	36.75	36.93	-1.87%	206,789
09/11/2026	37.67	37.93	37.07	37.63	+0.93%	157,947
09/10/2026	37.62	37.70	37.02	37.29	-1.65%	203,754
09/09/2026	38.09	38.33	37.64	37.91	-1.50%	210,741
09/08/2026	39.54	39.74	38.35	38.49	-3.08%	205,715
09/04/2026	38.00	39.85	38.00	39.71	+4.66%	304,540
09/03/2026	38.57	39.13	37.80	37.94	+0.34%	243,962
09/02/2026	37.35	38.50	36.90	37.81	+1.25%	232,180
09/01/2026	38.42	38.42	37.15	37.35	-3.76%	212,118
08/31/2026	39.78	39.78	38.61	38.81	-3.15%	301,006
08/28/2026	40.36	40.71	39.88	40.07	-0.71%	158,344
08/27/2026	40.25	40.88	39.47	40.36	-0.59%	160,377
08/26/2026	41.11	41.26	40.34	40.60	-0.97%	140,245
08/25/2026	41.30	41.30	40.52	40.99	-0.22%	116,667
08/24/2026	41.28	41.74	40.88	41.08	-0.60%	249,170
08/21/2026	41.41	41.99	40.39	41.33	+0.82%	222,419
08/20/2026	40.49	41.25	40.24	40.99	-0.96%	282,386
08/19/2026	41.64	42.39	41.21	41.39	+0.99%	236,020
08/18/2026	41.91	41.96	40.90	40.98	-2.20%	128,565
08/17/2026	41.84	41.99	41.37	41.91	-0.94%	155,545
08/14/2026	42.20	42.40	41.73	42.30	+0.02%	116,022
08/13/2026	42.87	43.15	41.94	42.29	-0.93%	90,334
08/12/2026	43.05	43.16	41.96	42.69	-0.83%	157,354
08/11/2026	42.60	43.40	42.60	43.05	+1.90%	154,301
08/10/2026	42.85	43.10	41.91	42.24	-2.30%	111,938
08/07/2026	43.10	43.76	42.78	43.24	+0.90%	133,924
08/06/2026	42.73	43.24	42.18	42.85	+0.40%	181,616
08/05/2026	42.04	43.24	42.04	42.68	+1.01%	155,123
08/04/2026	41.59	42.55	41.45	42.25	+1.33%	169,883
08/03/2026	39.95	41.77	39.85	41.70	+5.98%	183,529
07/31/2026	39.98	40.28	39.10	39.34	-0.65%	150,278
07/30/2026	40.19	40.54	38.96	39.60	-0.10%	125,347
07/29/2026	41.57	41.71	39.56	39.64	-4.64%	224,310
07/28/2026	41.21	42.18	41.21	41.57	+2.07%	157,071
07/27/2026	40.73	41.24	40.60	40.72	+0.61%	152,081
07/24/2026	40.15	40.95	39.99	40.48	+1.17%	153,540
07/23/2026	39.52	40.24	39.26	40.01	+0.22%	144,609
07/22/2026	38.86	39.99	38.86	39.92	+2.71%	141,424
07/21/2026	39.26	39.52	38.46	38.87	-0.76%	179,832
07/20/2026	40.55	40.88	39.10	39.16	-3.92%	291,261
07/17/2026	40.48	41.41	40.09	40.76	-0.46%	301,828
07/16/2026	38.99	41.07	38.99	40.95	+5.02%	285,984
07/15/2026	38.32	39.10	37.90	39.00	+1.87%	222,797
07/14/2026	38.57	39.16	37.79	38.28	-0.52%	252,577
07/14/2026	$0.27 Dividend
07/13/2026	38.27	38.78	37.59	38.48	+0.46%	222,876
07/10/2026	38.46	38.98	38.30	38.30	-0.10%	160,400
07/09/2026	38.25	38.73	37.73	38.34	+1.20%	159,136
07/08/2026	38.04	38.06	37.17	37.89	-1.46%	283,723
07/07/2026	39.11	39.94	38.32	38.45	-2.06%	363,859
07/06/2026	40.11	40.65	39.13	39.26	-1.92%	363,053
07/02/2026	43.39	43.81	39.25	40.03	-7.46%	288,681
07/01/2026	44.82	45.12	43.22	43.25	-4.15%	242,912
06/30/2026	45.74	46.43	45.04	45.13	-0.78%	281,879
06/29/2026	47.12	47.66	43.20	45.48	-5.76%	674,985
06/26/2026	44.94	50.20	42.65	48.27	+15.16%	1,465,475
06/26/2026	$0.57 Earnings
06/25/2026	41.49	42.95	41.49	41.91	+1.24%	297,926
06/24/2026	39.47	41.69	39.47	41.40	+4.46%	263,538
06/23/2026	40.45	40.87	39.51	39.63	-3.02%	457,429
06/22/2026	41.05	41.73	40.41	40.87	+0.36%	335,123
06/18/2026	39.75	41.55	39.75	40.72	+3.46%	512,877
06/17/2026	39.36	40.62	39.19	39.36	-0.57%	302,939
06/16/2026	39.89	40.51	39.37	39.58	+0.20%	263,925
06/15/2026	40.11	40.58	39.47	39.51	-0.25%	242,337
06/12/2026	39.42	40.09	38.73	39.60	+0.78%	174,882
06/11/2026	38.11	39.34	37.50	39.30	+3.35%	184,466
06/10/2026	38.75	39.12	37.61	38.03	-2.31%	276,558
06/09/2026	36.90	38.96	36.90	38.92	+6.74%	263,911