Skip to main content

Apogee Entrpr Inc (NQ: APOG )

54.30 -0.51 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 52.81 54.02 52.81 53.95 151,528 +1.14(+2.16%)
Jan 31, 2024 54.83 54.93 52.59 52.81 174,049 -1.76(-3.23%)
Jan 30, 2024 54.28 54.70 54.28 54.57 71,441 +0.01(+0.02%)
Jan 29, 2024 54.34 54.57 54.05 54.56 65,470 +0.34(+0.63%)
Jan 26, 2024 54.25 54.30 53.56 54.22 75,440 +0.19(+0.35%)
Jan 25, 2024 53.84 54.03 53.42 54.03 99,155 +0.99(+1.86%)
Jan 24, 2024 53.99 53.99 52.93 53.05 77,988 -0.35(-0.65%)
Jan 23, 2024 54.75 55.16 53.35 53.39 251,761 -0.98(-1.79%)
Jan 22, 2024 53.76 54.58 53.76 54.37 114,347 +1.11(+2.09%)
Jan 19, 2024 53.39 53.39 52.46 53.25 85,681 +0.13(+0.24%)
Jan 18, 2024 53.23 53.44 52.47 53.12 123,130 +0.28(+0.53%)
Jan 17, 2024 52.50 53.21 52.31 52.85 111,360 -0.06(-0.11%)
Jan 16, 2024 52.24 53.03 52.15 52.91 192,914 +0.14(+0.26%)
Jan 12, 2024 53.42 53.75 52.30 52.77 82,398 -0.17(-0.32%)
Jan 11, 2024 52.72 53.03 51.60 52.94 176,461 +0.32(+0.61%)
Jan 10, 2024 52.02 52.74 52.02 52.62 97,862 +0.43(+0.82%)
Jan 09, 2024 51.10 52.23 50.92 52.19 117,550 +0.42(+0.81%)
Jan 08, 2024 51.99 52.54 51.14 51.77 68,248 +0.01(+0.02%)
Jan 05, 2024 51.56 52.51 51.56 51.76 109,220 -0.18(-0.35%)
Jan 04, 2024 51.97 52.33 50.92 51.94 108,226 +0.11(+0.21%)
Jan 03, 2024 52.46 52.66 51.71 51.83 151,908 -1.00(-1.88%)
Jan 02, 2024 52.62 53.47 52.13 52.83 120,645 -0.34(-0.64%)
Dec 29, 2023 53.26 53.45 52.53 53.16 120,700 -0.25(-0.47%)
Dec 28, 2023 53.37 53.65 53.11 53.41 69,729 -0.20(-0.37%)
Dec 27, 2023 53.86 54.20 53.39 53.61 112,521 -0.27(-0.50%)
Dec 26, 2023 53.79 54.39 53.41 53.88 128,626 +0.04(+0.07%)
Dec 22, 2023 53.35 54.04 53.02 53.84 201,220 +0.71(+1.33%)
Dec 21, 2023 54.79 54.87 50.55 53.13 341,774 +1.58(+3.07%)
Dec 20, 2023 52.54 53.43 51.47 51.55 251,507 -0.86(-1.63%)
Dec 19, 2023 51.08 52.64 51.08 52.41 205,775 +1.81(+3.58%)
Dec 18, 2023 51.46 51.56 50.52 50.60 138,785 -0.81(-1.57%)
Dec 15, 2023 51.53 52.07 50.84 51.40 393,522 +0.27(+0.53%)
Dec 14, 2023 49.80 51.53 49.80 51.13 181,782 +1.63(+3.30%)
Dec 13, 2023 48.69 49.75 47.80 49.50 135,177 +0.71(+1.45%)
Dec 12, 2023 48.82 49.01 48.47 48.80 119,285 +0.07(+0.14%)
Dec 11, 2023 48.48 49.03 48.48 48.73 114,988 +0.15(+0.31%)
Dec 08, 2023 47.83 48.92 47.83 48.58 71,464 +0.75(+1.56%)
Dec 07, 2023 47.99 48.09 47.61 47.83 96,619 -0.30(-0.62%)
Dec 06, 2023 48.66 49.39 48.12 48.13 192,138 +0.03(+0.06%)
Dec 05, 2023 47.37 48.12 47.06 48.10 197,346 +0.76(+1.60%)
Dec 04, 2023 46.04 47.46 46.04 47.34 168,339 +1.17(+2.54%)
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.