Skip to main content

Apogee Entrpr Inc (NQ: APOG )

66.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 65.91 66.29 65.44 66.29 103,827 +0.76(+1.16%)
May 16, 2024 66.81 66.83 65.42 65.53 107,604 -1.28(-1.91%)
May 15, 2024 66.69 67.66 66.30 66.81 127,420 +0.58(+0.87%)
May 14, 2024 66.14 66.31 65.71 66.23 79,428 +0.48(+0.73%)
May 13, 2024 66.75 66.80 65.53 65.75 254,172 -0.88(-1.32%)
May 10, 2024 65.97 66.75 65.55 66.63 172,347 +1.02(+1.55%)
May 09, 2024 65.77 65.81 64.85 65.61 160,918 +0.03(+0.05%)
May 08, 2024 64.70 65.73 64.68 65.58 109,998 +0.91(+1.40%)
May 07, 2024 64.41 64.98 64.29 64.68 87,799 +0.27(+0.42%)
May 06, 2024 63.94 64.89 63.94 64.41 174,836 +1.11(+1.75%)
May 03, 2024 63.76 64.06 62.92 63.30 179,255 -0.05(-0.08%)
May 02, 2024 62.70 63.70 62.16 63.35 290,344 +1.06(+1.70%)
May 01, 2024 61.60 63.92 61.56 62.30 308,638 +0.75(+1.21%)
Apr 30, 2024 61.80 62.08 61.29 61.55 246,448 -0.55(-0.88%)
Apr 29, 2024 61.82 62.32 61.61 62.10 408,700 +0.28(+0.45%)
Apr 26, 2024 61.26 62.12 60.78 61.82 116,633 +0.73(+1.19%)
Apr 25, 2024 61.31 61.53 60.27 61.09 148,508 -0.94(-1.51%)
Apr 24, 2024 60.92 62.22 60.67 62.03 186,451 +0.62(+1.01%)
Apr 23, 2024 57.96 62.20 57.29 61.41 305,311 +4.10(+7.16%)
Apr 22, 2024 57.87 58.26 57.11 57.30 232,364 -0.43(-0.74%)
Apr 19, 2024 58.87 59.43 57.69 57.73 226,824 -1.88(-3.16%)
Apr 18, 2024 59.28 62.75 58.52 59.62 288,952 +3.91(+7.01%)
Apr 17, 2024 56.57 56.59 55.05 55.71 154,841 -0.28(-0.50%)
Apr 16, 2024 56.01 56.35 55.36 55.99 117,244 -0.24(-0.43%)
Apr 15, 2024 57.17 57.47 55.86 56.23 106,420 -0.55(-0.97%)
Apr 12, 2024 57.44 57.53 56.62 56.78 80,080 -0.85(-1.47%)
Apr 11, 2024 56.93 57.92 56.93 57.62 69,971 +0.71(+1.24%)
Apr 10, 2024 57.60 58.30 56.60 56.92 113,057 -1.71(-2.92%)
Apr 09, 2024 59.41 59.63 58.33 58.63 83,980 -0.78(-1.31%)
Apr 08, 2024 59.07 59.44 58.86 59.41 64,628 +0.36(+0.61%)
Apr 05, 2024 58.01 59.29 58.01 59.05 132,991 +0.84(+1.44%)
Apr 04, 2024 59.52 59.70 57.90 58.21 85,681 -0.70(-1.18%)
Apr 03, 2024 57.83 58.93 57.83 58.91 70,464 +1.07(+1.84%)
Apr 02, 2024 58.12 58.20 56.67 57.84 139,953 -0.61(-1.04%)
Apr 01, 2024 59.32 59.39 58.30 58.45 55,474 -0.53(-0.90%)
Mar 28, 2024 59.10 59.49 58.29 58.98 119,724 +0.11(+0.19%)
Mar 27, 2024 58.97 59.10 58.76 58.87 143,986 +0.39(+0.66%)
Mar 26, 2024 58.55 58.87 58.28 58.48 97,626 -0.07(-0.12%)
Mar 25, 2024 59.17 59.66 58.25 58.55 141,187 -0.79(-1.33%)
Mar 22, 2024 60.05 60.05 59.15 59.34 56,669 -0.70(-1.16%)
Mar 21, 2024 58.79 60.17 58.63 60.03 149,213 +1.47(+2.52%)
Mar 20, 2024 57.83 58.83 57.62 58.56 181,636 +0.67(+1.15%)
Mar 19, 2024 57.09 58.21 57.09 57.89 175,771 +0.80(+1.40%)
Mar 18, 2024 56.85 57.34 56.64 57.09 112,441 +0.13(+0.23%)
Mar 15, 2024 56.05 57.28 56.05 56.97 500,254 +0.73(+1.29%)
Mar 14, 2024 56.97 57.18 56.02 56.24 177,048 -0.81(-1.41%)
Mar 13, 2024 56.66 57.40 56.55 57.04 93,640 +0.48(+0.85%)
Mar 12, 2024 56.79 56.83 56.00 56.57 70,919 +0.02(+0.04%)
Mar 11, 2024 56.27 56.67 55.18 56.55 95,057 +0.25(+0.44%)
Mar 08, 2024 56.79 57.60 56.27 56.30 97,751 -0.16(-0.28%)
Mar 07, 2024 56.86 56.99 56.31 56.46 68,451 +0.05(+0.09%)
Mar 06, 2024 56.30 56.65 55.90 56.41 65,765 +0.64(+1.14%)
Mar 05, 2024 55.96 56.22 55.64 55.77 99,175 -0.51(-0.90%)
Mar 04, 2024 56.83 57.38 56.05 56.28 103,119 -0.60(-1.05%)
Mar 01, 2024 57.00 57.45 56.45 56.88 89,184 -0.12(-0.21%)
Feb 29, 2024 57.60 57.75 56.43 57.00 107,369 -0.13(-0.23%)
Feb 28, 2024 56.15 57.34 56.15 57.12 77,341 +0.61(+1.08%)
Feb 27, 2024 56.78 57.35 56.41 56.52 266,143 +0.15(+0.27%)
Feb 26, 2024 55.51 56.55 55.42 56.37 88,231 +0.57(+1.02%)
Feb 23, 2024 54.56 55.89 54.56 55.80 89,297 +1.30(+2.38%)
Feb 22, 2024 54.74 55.19 54.12 54.50 113,239 -0.19(-0.35%)
Feb 21, 2024 54.24 55.05 54.10 54.69 119,708 +0.60(+1.10%)
Feb 20, 2024 54.06 54.62 53.94 54.10 148,090 -0.51(-0.93%)
Feb 16, 2024 54.69 54.98 54.47 54.60 70,483 -0.37(-0.67%)
Feb 15, 2024 54.24 54.98 53.68 54.97 99,749 +1.16(+2.15%)
Feb 14, 2024 54.08 54.17 53.20 53.82 135,657 +0.48(+0.90%)
Feb 13, 2024 54.76 54.89 52.98 53.34 140,508 -2.46(-4.41%)
Feb 12, 2024 54.71 56.40 54.71 55.80 168,129 +0.89(+1.61%)
Feb 09, 2024 54.17 55.23 53.61 54.91 125,980 +0.79(+1.45%)
Feb 08, 2024 53.73 54.28 53.44 54.13 117,145 +0.30(+0.56%)
Feb 07, 2024 53.27 53.94 53.14 53.83 137,003 +0.92(+1.73%)
Feb 06, 2024 52.85 53.61 52.76 52.91 344,148 -0.04(-0.08%)
Feb 05, 2024 53.02 53.41 52.14 52.95 87,945 -0.67(-1.24%)
Feb 02, 2024 53.20 53.94 53.05 53.62 137,494 -0.13(-0.24%)
Feb 01, 2024 52.61 53.81 52.61 53.75 152,099 +1.14(+2.16%)
Jan 31, 2024 54.62 54.72 52.39 52.61 174,705 -1.75(-3.23%)
Jan 30, 2024 54.08 54.50 54.08 54.37 71,710 +0.01(+0.02%)
Jan 29, 2024 54.14 54.37 53.85 54.35 65,716 +0.34(+0.63%)
Jan 26, 2024 54.05 54.10 53.36 54.02 75,724 +0.19(+0.35%)
Jan 25, 2024 53.64 53.83 53.22 53.83 99,529 +0.98(+1.86%)
Jan 24, 2024 53.79 53.79 52.73 52.85 78,283 -0.35(-0.65%)
Jan 23, 2024 54.54 54.95 53.15 53.19 252,710 -0.97(-1.79%)
Jan 22, 2024 53.56 54.37 53.56 54.16 114,779 +1.11(+2.09%)
Jan 19, 2024 53.19 53.19 52.26 53.05 86,004 +0.13(+0.24%)
Jan 18, 2024 53.03 53.24 52.28 52.93 123,594 +0.28(+0.53%)
Jan 17, 2024 52.30 53.01 52.11 52.65 111,780 -0.06(-0.11%)
Jan 16, 2024 52.04 52.83 51.95 52.71 193,641 +0.14(+0.26%)
Jan 12, 2024 53.22 53.55 52.10 52.57 82,708 -0.17(-0.32%)
Jan 11, 2024 52.52 52.83 51.41 52.74 177,127 +0.32(+0.61%)
Jan 10, 2024 51.82 52.54 51.82 52.42 98,231 +0.43(+0.82%)
Jan 09, 2024 50.91 52.04 50.72 51.99 117,993 +0.42(+0.81%)
Jan 08, 2024 51.79 52.34 50.95 51.58 68,505 +0.01(+0.02%)
Jan 05, 2024 51.37 52.31 51.37 51.57 109,632 -0.18(-0.34%)
Jan 04, 2024 51.78 52.13 50.72 51.75 108,634 +0.11(+0.21%)
Jan 03, 2024 52.26 52.46 51.52 51.64 152,481 -0.99(-1.88%)
Jan 02, 2024 52.42 53.27 51.93 52.63 121,100 -0.34(-0.64%)
Dec 29, 2023 53.06 53.25 52.33 52.97 121,156 -0.25(-0.47%)
Dec 28, 2023 53.17 53.45 52.91 53.21 69,992 -0.20(-0.37%)
Dec 27, 2023 53.66 54.00 53.19 53.41 112,945 -0.27(-0.50%)
Dec 26, 2023 53.59 54.18 53.21 53.68 129,111 +0.04(+0.07%)
Dec 22, 2023 53.15 53.84 52.82 53.64 201,979 +0.70(+1.33%)
Dec 21, 2023 54.58 54.67 50.36 52.94 343,063 +1.58(+3.07%)
Dec 20, 2023 52.34 53.23 51.27 51.36 252,455 -0.85(-1.63%)
Dec 19, 2023 50.89 52.44 50.89 52.21 206,551 +1.80(+3.58%)
Dec 18, 2023 51.27 51.37 50.33 50.41 139,309 -0.80(-1.57%)
Dec 15, 2023 51.34 51.87 50.65 51.21 395,006 +0.27(+0.53%)
Dec 14, 2023 49.61 51.34 49.61 50.94 182,467 +1.63(+3.30%)
Dec 13, 2023 48.50 49.56 47.62 49.32 135,687 +0.70(+1.45%)
Dec 12, 2023 48.64 48.83 48.28 48.61 119,735 +0.07(+0.14%)
Dec 11, 2023 48.29 48.84 48.29 48.54 115,422 +0.15(+0.31%)
Dec 08, 2023 47.65 48.74 47.65 48.39 71,733 +0.74(+1.56%)
Dec 07, 2023 47.81 47.91 47.43 47.65 96,983 -0.30(-0.62%)
Dec 06, 2023 48.47 49.21 47.94 47.95 192,863 +0.03(+0.06%)
Dec 05, 2023 47.19 47.94 46.89 47.92 198,091 +0.75(+1.60%)
Dec 04, 2023 45.86 47.28 45.86 47.16 168,974 +1.17(+2.54%)
Dec 01, 2023 44.79 46.24 44.19 45.99 143,616 +1.27(+2.84%)
Nov 30, 2023 44.48 44.92 44.29 44.72 79,749 +0.49(+1.10%)
Nov 29, 2023 44.70 44.96 44.09 44.24 123,931 +0.03(+0.07%)
Nov 28, 2023 45.30 45.30 44.21 44.21 63,263 -1.11(-2.45%)
Nov 27, 2023 45.51 45.54 45.20 45.32 153,359 -0.41(-0.89%)
Nov 24, 2023 45.38 45.85 45.38 45.73 25,157 +0.27(+0.59%)
Nov 22, 2023 45.91 46.24 45.43 45.46 66,777 -0.24(-0.52%)
Nov 21, 2023 46.00 46.62 45.64 45.70 90,634 -0.31(-0.67%)
Nov 20, 2023 46.25 46.25 45.46 46.00 136,973 -0.19(-0.41%)
Nov 17, 2023 46.13 46.22 45.72 46.19 140,174 +0.59(+1.28%)
Nov 16, 2023 46.09 46.18 45.39 45.61 118,991 -0.55(-1.18%)
Nov 15, 2023 46.12 46.95 45.95 46.15 161,619 -0.23(-0.49%)
Nov 14, 2023 45.12 46.67 44.99 46.38 131,169 +2.42(+5.50%)
Nov 13, 2023 44.08 44.10 43.67 43.96 86,123 -0.32(-0.72%)
Nov 10, 2023 43.73 44.46 43.34 44.28 94,351 +0.89(+2.06%)
Nov 09, 2023 43.98 44.22 43.20 43.39 85,791 -0.43(-0.97%)
Nov 08, 2023 44.32 44.53 43.77 43.81 110,208 -0.49(-1.10%)
Nov 07, 2023 44.09 44.46 43.80 44.30 90,605 -0.06(-0.13%)
Nov 06, 2023 44.03 44.47 43.85 44.36 104,651 +0.11(+0.25%)
Nov 03, 2023 43.87 44.57 43.53 44.25 89,102 +1.04(+2.41%)
Nov 02, 2023 43.79 45.11 42.67 43.21 106,666 -0.21(-0.48%)
Nov 01, 2023 42.38 43.45 42.13 43.42 127,558 +0.85(+2.00%)
Oct 31, 2023 41.48 42.61 41.05 42.56 427,208 +1.35(+3.27%)
Oct 30, 2023 41.37 41.47 41.05 41.21 691,110 +0.19(+0.46%)
Oct 27, 2023 41.41 41.58 40.67 41.03 524,263 -0.46(-1.10%)
Oct 26, 2023 41.49 41.91 41.37 41.48 151,159 +0.13(+0.31%)
Oct 25, 2023 41.34 41.59 41.13 41.35 229,066 -0.29(-0.69%)
Oct 24, 2023 42.12 42.13 41.26 41.64 126,486 -0.01(-0.02%)
Oct 23, 2023 41.48 41.85 41.36 41.65 180,037 +0.08(+0.19%)
Oct 20, 2023 42.02 42.18 41.43 41.57 214,260 -0.38(-0.92%)
Oct 19, 2023 42.58 42.77 41.90 41.96 177,702 -0.87(-2.03%)
Oct 18, 2023 44.03 44.12 42.78 42.82 103,721 -1.64(-3.68%)
Oct 17, 2023 44.33 44.87 44.12 44.46 155,559 +0.04(+0.09%)
Oct 16, 2023 44.46 44.87 43.91 44.42 204,751 +0.27(+0.60%)
Oct 13, 2023 44.92 44.92 43.82 44.15 96,255 -0.75(-1.67%)
Oct 12, 2023 46.00 46.02 44.30 44.90 341,761 -1.15(-2.50%)
Oct 11, 2023 45.58 46.27 45.52 46.06 169,860 +0.54(+1.19%)
Oct 10, 2023 45.40 46.28 45.40 45.51 134,201 +0.21(+0.46%)
Oct 09, 2023 45.08 45.73 44.98 45.31 128,786 +0.05(+0.11%)
Oct 06, 2023 45.39 46.66 44.96 45.26 320,296 +0.73(+1.64%)
Oct 05, 2023 45.04 45.87 44.21 44.53 187,863 -0.36(-0.81%)
Oct 04, 2023 44.67 45.38 44.62 44.89 219,225 +0.13(+0.29%)
Oct 03, 2023 45.31 45.42 44.62 44.77 133,611 -0.73(-1.60%)
Oct 02, 2023 46.28 46.36 45.31 45.50 152,621 -0.93(-2.00%)
Sep 29, 2023 47.85 47.88 46.24 46.42 129,868 -1.26(-2.65%)
Sep 28, 2023 46.25 48.07 46.25 47.68 257,465 +1.31(+2.83%)
Sep 27, 2023 45.91 46.50 45.90 46.37 75,016 +0.66(+1.45%)
Sep 26, 2023 46.22 46.59 45.50 45.71 126,121 -0.67(-1.45%)
Sep 25, 2023 46.53 46.64 46.23 46.38 146,388 -0.49(-1.05%)
Sep 22, 2023 47.38 47.78 46.83 46.88 128,810 -0.56(-1.18%)
Sep 21, 2023 47.61 48.21 46.33 47.44 152,291 -0.29(-0.60%)
Sep 20, 2023 48.81 48.86 47.67 47.72 174,113 -0.95(-1.94%)
Sep 19, 2023 48.95 50.92 48.15 48.67 285,983 +0.05(+0.10%)
Sep 18, 2023 47.81 48.78 47.65 48.62 235,590 +0.97(+2.03%)
Sep 15, 2023 47.94 48.33 47.18 47.65 865,352 -0.06(-0.12%)
Sep 14, 2023 47.39 47.97 46.99 47.71 119,200 +0.57(+1.21%)
Sep 13, 2023 47.95 48.56 46.75 47.14 116,315 -0.68(-1.42%)
Sep 12, 2023 48.11 48.64 47.79 47.82 93,555 -0.23(-0.47%)
Sep 11, 2023 48.51 48.68 47.96 48.05 106,901 -0.31(-0.63%)
Sep 08, 2023 47.97 48.68 47.97 48.35 103,461 +0.30(+0.62%)
Sep 07, 2023 48.06 48.34 47.62 48.06 147,829 +0.02(+0.04%)
Sep 06, 2023 48.83 49.27 47.69 48.04 69,392 -0.68(-1.40%)
Sep 05, 2023 50.09 50.09 47.57 48.72 100,793 -1.74(-3.44%)
Sep 01, 2023 50.07 50.97 50.07 50.45 103,162 +0.70(+1.41%)
Aug 31, 2023 49.74 50.26 49.74 49.75 93,582 +0.00(+0.00%)
Aug 30, 2023 49.50 50.23 49.50 49.75 69,926 +0.16(+0.32%)
Aug 29, 2023 48.89 49.74 48.57 49.60 66,649 +0.72(+1.47%)
Aug 28, 2023 49.40 49.81 48.81 48.88 121,047 -0.30(-0.60%)
Aug 25, 2023 49.33 49.55 48.54 49.17 121,158 -0.10(-0.20%)
Aug 24, 2023 49.35 49.82 49.03 49.27 118,132 -0.40(-0.81%)
Aug 23, 2023 49.08 49.82 49.08 49.68 143,473 +0.59(+1.21%)
Aug 22, 2023 49.07 49.30 48.64 49.08 107,606 +0.13(+0.26%)
Aug 21, 2023 48.49 48.99 48.13 48.96 161,152 +0.30(+0.61%)
Aug 18, 2023 48.34 48.76 48.26 48.66 243,687 +0.02(+0.04%)
Aug 17, 2023 49.44 49.75 48.31 48.64 217,489 -0.80(-1.62%)
Aug 16, 2023 49.62 50.45 49.23 49.44 92,058 -0.46(-0.93%)
Aug 15, 2023 49.03 49.94 48.64 49.90 124,514 +0.64(+1.30%)
Aug 14, 2023 49.31 49.40 48.81 49.26 147,791 -0.34(-0.68%)
Aug 11, 2023 49.26 49.76 49.02 49.60 122,257 +0.36(+0.74%)
Aug 10, 2023 48.99 49.30 48.94 49.23 104,458 +0.14(+0.28%)
Aug 09, 2023 49.02 49.21 48.53 49.09 88,101 +0.01(+0.02%)
Aug 08, 2023 48.95 49.29 48.26 49.08 128,748 -0.37(-0.76%)
Aug 07, 2023 48.97 49.51 48.64 49.46 121,914 +0.69(+1.42%)
Aug 04, 2023 48.81 49.20 48.20 48.77 210,872 -0.04(-0.08%)
Aug 03, 2023 48.81 48.98 48.40 48.81 152,375 -0.30(-0.60%)
Aug 02, 2023 48.67 49.16 48.44 49.10 112,116 +0.18(+0.36%)
Aug 01, 2023 48.82 48.93 48.13 48.93 202,376 +0.09(+0.18%)
Jul 31, 2023 46.87 48.98 46.87 48.84 205,179 +2.01(+4.30%)
Jul 28, 2023 46.42 46.85 46.22 46.83 105,181 +0.56(+1.21%)
Jul 27, 2023 46.12 46.33 45.55 46.26 130,051 +0.22(+0.47%)
Jul 26, 2023 45.08 46.08 45.03 46.05 115,282 +0.80(+1.77%)
Jul 25, 2023 45.16 45.75 45.15 45.25 77,768 -0.16(-0.35%)
Jul 24, 2023 45.15 45.72 45.04 45.41 98,760 +0.23(+0.50%)
Jul 21, 2023 45.99 46.10 45.09 45.18 96,857 -0.64(-1.40%)
Jul 20, 2023 46.29 46.29 45.55 45.82 177,071 -0.26(-0.56%)
Jul 19, 2023 46.44 46.63 46.04 46.08 220,476 -0.64(-1.37%)
Jul 18, 2023 46.90 47.62 46.57 46.72 109,017 -0.21(-0.44%)
Jul 17, 2023 46.88 47.28 46.76 46.92 176,023 +0.05(+0.11%)
Jul 14, 2023 47.11 47.11 46.44 46.88 97,108 -0.33(-0.69%)
Jul 13, 2023 47.73 47.96 46.92 47.20 97,425 -0.67(-1.40%)
Jul 12, 2023 48.07 48.32 47.73 47.87 102,135 +0.28(+0.58%)
Jul 11, 2023 47.03 47.66 46.88 47.60 126,993 +0.59(+1.26%)
Jul 10, 2023 47.02 47.75 46.90 47.00 150,437 +0.15(+0.31%)
Jul 07, 2023 46.08 47.08 46.08 46.86 179,742 +0.80(+1.75%)
Jul 06, 2023 45.92 46.51 44.92 46.05 206,533 -0.09(-0.19%)
Jul 05, 2023 46.40 46.64 45.71 46.14 216,834 -0.52(-1.11%)
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.