Skip to main content

Apogee Entrpr Inc (NQ: APOG )

62.38 +1.47 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 61.26 61.77 60.62 60.91 124,914 +0.65(+1.08%)
Jul 11, 2024 60.02 61.26 59.42 60.26 240,150 +1.37(+2.33%)
Jul 10, 2024 58.98 59.60 58.65 58.89 246,345 +0.27(+0.46%)
Jul 09, 2024 60.22 60.70 58.58 58.62 171,352 -1.87(-3.09%)
Jul 08, 2024 61.55 62.22 60.39 60.49 195,366 -0.70(-1.14%)
Jul 05, 2024 62.05 62.60 60.80 61.19 138,024 -0.95(-1.53%)
Jul 03, 2024 61.90 62.42 61.22 62.14 81,502 +0.55(+0.89%)
Jul 02, 2024 61.74 62.48 61.04 61.59 385,202 -0.13(-0.21%)
Jul 01, 2024 63.14 63.14 61.65 61.72 335,026 -1.12(-1.77%)
Jun 28, 2024 64.28 64.79 62.45 62.84 584,487 -1.23(-1.91%)
Jun 27, 2024 63.72 65.33 62.58 64.06 501,944 +4.81(+8.12%)
Jun 26, 2024 59.26 59.63 58.69 59.25 173,550 -0.16(-0.27%)
Jun 25, 2024 60.71 60.78 58.32 59.41 163,821 -1.35(-2.22%)
Jun 24, 2024 60.73 61.26 60.13 60.76 134,688 +0.34(+0.56%)
Jun 21, 2024 60.69 61.02 59.80 60.42 494,682 -0.32(-0.53%)
Jun 20, 2024 61.43 62.24 60.65 60.74 144,790 -1.08(-1.75%)
Jun 18, 2024 61.84 61.97 61.24 61.82 101,180 -0.21(-0.34%)
Jun 17, 2024 61.54 62.03 61.10 62.03 124,659 +0.23(+0.37%)
Jun 14, 2024 61.66 62.25 61.02 61.80 88,679 -0.60(-0.96%)
Jun 13, 2024 62.54 62.61 62.04 62.40 91,005 -0.58(-0.92%)
Jun 12, 2024 62.99 64.47 62.95 62.98 137,770 +1.31(+2.12%)
Jun 11, 2024 61.65 62.31 61.28 61.67 111,115 -0.24(-0.39%)
Jun 10, 2024 61.33 62.20 60.80 61.91 120,214 +0.32(+0.52%)
Jun 07, 2024 61.26 61.89 61.26 61.59 124,756 -0.31(-0.50%)
Jun 06, 2024 62.63 63.07 61.84 61.90 116,708 -1.06(-1.68%)
Jun 05, 2024 62.21 63.30 61.67 62.96 134,018 +1.20(+1.94%)
Jun 04, 2024 63.23 64.22 61.31 61.76 251,052 -1.57(-2.48%)
Jun 03, 2024 65.60 67.48 63.00 63.33 104,916 -1.64(-2.52%)
May 31, 2024 65.31 65.89 63.88 64.97 124,118 -0.39(-0.60%)
May 30, 2024 65.53 65.96 65.00 65.36 155,675 +0.36(+0.55%)
May 29, 2024 65.12 65.47 64.62 65.00 100,921 -0.67(-1.03%)
May 28, 2024 67.15 67.39 65.42 65.67 157,794 -1.36(-2.02%)
May 24, 2024 66.20 67.14 65.97 67.03 89,781 +1.23(+1.87%)
May 23, 2024 65.32 66.10 64.74 65.80 201,118 +0.46(+0.70%)
May 22, 2024 66.05 66.43 65.31 65.34 109,454 -0.71(-1.07%)
May 21, 2024 65.50 66.09 65.40 66.05 110,662 +0.05(+0.08%)
May 20, 2024 66.49 67.18 65.90 66.00 83,803 -0.29(-0.44%)
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%)
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.