Skip to main content

Apogee Entrpr Inc (NQ: APOG )

55.92 -0.28 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 56.78 56.80 55.26 55.92 154,260 -0.28(-0.50%)
Apr 16, 2024 56.22 56.56 55.56 56.20 116,804 -0.24(-0.43%)
Apr 15, 2024 57.39 57.69 56.07 56.44 106,021 -0.55(-0.97%)
Apr 12, 2024 57.66 57.74 56.83 56.99 79,780 -0.85(-1.47%)
Apr 11, 2024 57.14 58.14 57.14 57.84 69,709 +0.71(+1.24%)
Apr 10, 2024 57.82 58.52 56.81 57.13 112,633 -1.72(-2.92%)
Apr 09, 2024 59.63 59.85 58.55 58.85 83,665 -0.78(-1.31%)
Apr 08, 2024 59.29 59.66 59.09 59.63 64,386 +0.36(+0.61%)
Apr 05, 2024 58.23 59.51 58.23 59.27 132,492 +0.84(+1.44%)
Apr 04, 2024 59.74 59.93 58.12 58.43 85,360 -0.70(-1.18%)
Apr 03, 2024 58.05 59.15 58.05 59.13 70,200 +1.07(+1.84%)
Apr 02, 2024 58.34 58.42 56.88 58.06 139,428 -0.61(-1.04%)
Apr 01, 2024 59.54 59.61 58.52 58.67 55,266 -0.53(-0.90%)
Mar 28, 2024 59.32 59.71 58.51 59.20 119,275 +0.11(+0.19%)
Mar 27, 2024 59.19 59.32 58.98 59.09 143,446 +0.39(+0.66%)
Mar 26, 2024 58.77 59.09 58.50 58.70 97,260 -0.07(-0.12%)
Mar 25, 2024 59.39 59.88 58.47 58.77 140,657 -0.79(-1.33%)
Mar 22, 2024 60.28 60.28 59.37 59.56 56,457 -0.70(-1.16%)
Mar 21, 2024 59.01 60.40 58.85 60.26 148,653 +1.48(+2.52%)
Mar 20, 2024 58.05 59.05 57.84 58.78 180,954 +0.67(+1.15%)
Mar 19, 2024 57.31 58.42 57.31 58.11 175,111 +0.80(+1.40%)
Mar 18, 2024 57.06 57.56 56.85 57.31 112,019 +0.13(+0.23%)
Mar 15, 2024 56.26 57.49 56.26 57.18 498,375 +0.73(+1.29%)
Mar 14, 2024 57.18 57.39 56.23 56.45 176,383 -0.81(-1.41%)
Mar 13, 2024 56.87 57.62 56.76 57.26 93,289 +0.48(+0.85%)
Mar 12, 2024 57.00 57.04 56.21 56.78 70,653 +0.02(+0.04%)
Mar 11, 2024 56.48 56.88 55.38 56.76 94,700 +0.25(+0.44%)
Mar 08, 2024 57.00 57.82 56.48 56.51 97,384 -0.16(-0.28%)
Mar 07, 2024 57.07 57.20 56.52 56.67 68,194 +0.05(+0.09%)
Mar 06, 2024 56.51 56.86 56.11 56.62 65,518 +0.64(+1.14%)
Mar 05, 2024 56.17 56.43 55.85 55.98 98,803 -0.51(-0.90%)
Mar 04, 2024 57.04 57.60 56.26 56.49 102,732 -0.60(-1.05%)
Mar 01, 2024 57.21 57.67 56.66 57.09 88,849 -0.12(-0.21%)
Feb 29, 2024 57.82 57.97 56.64 57.21 106,966 -0.13(-0.23%)
Feb 28, 2024 56.36 57.55 56.36 57.34 77,051 +0.61(+1.08%)
Feb 27, 2024 56.99 57.56 56.62 56.73 265,144 +0.15(+0.27%)
Feb 26, 2024 55.72 56.77 55.63 56.58 87,900 +0.57(+1.02%)
Feb 23, 2024 54.77 56.10 54.77 56.01 88,962 +1.30(+2.38%)
Feb 22, 2024 54.95 55.40 54.32 54.71 112,814 -0.19(-0.35%)
Feb 21, 2024 54.44 55.26 54.30 54.90 119,259 +0.60(+1.10%)
Feb 20, 2024 54.26 54.83 54.14 54.30 147,534 -0.51(-0.93%)
Feb 16, 2024 54.90 55.19 54.67 54.81 70,219 -0.37(-0.67%)
Feb 15, 2024 54.44 55.19 53.88 55.18 99,375 +1.16(+2.15%)
Feb 14, 2024 54.28 54.37 53.40 54.02 135,148 +0.48(+0.90%)
Feb 13, 2024 54.97 55.10 53.18 53.54 139,981 -2.47(-4.41%)
Feb 12, 2024 54.92 56.61 54.92 56.01 167,498 +0.89(+1.61%)
Feb 09, 2024 54.37 55.44 53.81 55.12 125,507 +0.79(+1.45%)
Feb 08, 2024 53.93 54.48 53.64 54.33 116,705 +0.30(+0.56%)
Feb 07, 2024 53.47 54.14 53.34 54.03 136,489 +0.92(+1.73%)
Feb 06, 2024 53.05 53.81 52.96 53.11 342,855 -0.04(-0.08%)
Feb 05, 2024 53.22 53.61 52.34 53.15 87,615 -0.67(-1.24%)
Feb 02, 2024 53.40 54.14 53.25 53.82 136,978 -0.13(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.