Apogee Entrpr Inc (NQ: APOG )

36.16 USD +0.45 (+1.26%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 35.93 36.42 35.80 36.16 204,214 +0.45(+1.26%)
Apr 15, 2021 36.59 36.59 35.57 35.71 190,436 -0.50(-1.38%)
Apr 14, 2021 35.71 37.00 35.31 36.21 200,711 +0.19(+0.53%)
Apr 13, 2021 36.66 36.66 35.29 36.02 236,786 -0.64(-1.75%)
Apr 12, 2021 36.52 37.45 36.29 36.66 222,336 +0.11(+0.30%)
Apr 09, 2021 35.47 36.73 35.27 36.55 304,500 +1.26(+3.57%)
Apr 08, 2021 35.84 37.12 35.00 35.29 602,840 -4.17(-10.57%)
Apr 07, 2021 40.66 41.10 39.23 39.46 222,354 -1.13(-2.78%)
Apr 06, 2021 40.92 41.51 40.50 40.59 107,176 -0.23(-0.56%)
Apr 05, 2021 41.95 41.95 40.39 40.82 201,961 -0.55(-1.33%)
Apr 01, 2021 40.96 41.37 40.60 41.37 99,300 +0.49(+1.20%)
Mar 31, 2021 37.63 41.22 37.63 40.88 203,373 +0.96(+2.40%)
Mar 30, 2021 38.21 40.18 38.13 39.92 147,751 +1.71(+4.48%)
Mar 29, 2021 38.88 39.68 37.93 38.21 188,187 -0.82(-2.10%)
Mar 26, 2021 39.06 39.49 38.45 39.03 157,700 +0.53(+1.38%)
Mar 25, 2021 37.62 39.08 36.86 38.50 172,316 +1.10(+2.94%)
Mar 24, 2021 38.10 39.23 37.23 37.40 187,598 -0.18(-0.48%)
Mar 23, 2021 38.88 39.21 37.47 37.58 219,950 -1.76(-4.47%)
Mar 22, 2021 39.87 39.89 38.76 39.34 164,174 -0.41(-1.03%)
Mar 19, 2021 39.74 40.20 39.03 39.75 535,000 -0.37(-0.92%)
Mar 18, 2021 40.82 41.79 39.81 40.12 148,423 -0.72(-1.76%)
Mar 17, 2021 41.00 41.28 40.49 40.84 185,673 -0.27(-0.66%)
Mar 16, 2021 42.03 42.41 41.01 41.11 141,599 -1.45(-3.41%)
Mar 15, 2021 42.32 42.57 41.46 42.56 105,746 +0.00(+0.00%)
Mar 12, 2021 41.94 42.70 41.38 42.56 113,800 +0.83(+1.99%)
Mar 11, 2021 41.39 42.13 40.64 41.73 128,447 -0.01(-0.02%)
Mar 10, 2021 40.45 41.91 40.34 41.74 117,636 +1.64(+4.09%)
Mar 09, 2021 40.42 40.70 39.57 40.10 144,216 +0.01(+0.02%)
Mar 08, 2021 38.69 40.36 38.41 40.09 172,111 +1.70(+4.43%)
Mar 05, 2021 38.58 38.59 37.39 38.39 247,000 +0.79(+2.10%)
Mar 04, 2021 38.44 38.62 37.07 37.60 180,394 -0.65(-1.70%)
Mar 03, 2021 38.62 38.97 38.05 38.25 138,143 -0.02(-0.05%)
Mar 02, 2021 39.24 39.54 38.09 38.27 141,637 -1.02(-2.60%)
Mar 01, 2021 38.09 39.50 38.09 39.29 167,495 +1.89(+5.05%)
Feb 26, 2021 37.61 37.99 36.69 37.40 292,300 -0.24(-0.64%)
Feb 25, 2021 39.81 39.89 37.64 37.64 213,934 -1.88(-4.76%)
Feb 24, 2021 38.50 40.00 37.72 39.52 300,636 +0.96(+2.49%)
Feb 23, 2021 37.93 38.73 36.70 38.56 253,581 +0.43(+1.13%)
Feb 22, 2021 37.15 38.31 37.07 38.13 139,422 +0.80(+2.14%)
Feb 19, 2021 36.95 37.60 36.80 37.33 102,100 +0.60(+1.63%)
Feb 18, 2021 37.09 37.34 36.69 36.73 117,588 -0.71(-1.90%)
Feb 17, 2021 37.19 37.68 36.90 37.44 101,169 -0.16(-0.43%)
Feb 16, 2021 38.00 38.20 37.19 37.60 105,851 +0.09(+0.24%)
Feb 12, 2021 37.36 37.68 36.71 37.51 94,300 -0.16(-0.42%)
Feb 11, 2021 37.86 38.69 36.64 37.67 118,374 +0.07(+0.19%)
Feb 10, 2021 37.97 38.40 37.11 37.60 105,166 -0.20(-0.53%)
Feb 09, 2021 37.46 38.03 36.95 37.80 101,299 -0.01(-0.03%)
Feb 08, 2021 37.43 37.81 37.25 37.81 131,530 +0.87(+2.36%)
Feb 05, 2021 36.91 37.11 36.47 36.94 138,600 +0.38(+1.04%)
Feb 04, 2021 35.94 36.79 35.94 36.56 184,645 +0.66(+1.84%)
Feb 03, 2021 36.01 36.13 35.28 35.90 119,033 -0.03(-0.08%)
Feb 02, 2021 35.85 36.28 35.07 35.93 155,946 +0.44(+1.24%)
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.