Apogee Enterprises Inc (APOG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 1.99711260828 | 83.12 | 87.925 | 81.15 | 165603 | 85.12817003 | CS |
| 4 | 5.16 | 6.48078372268 | 79.62 | 87.925 | 73.87 | 132906 | 79.29574394 | CS |
| 12 | 21.19 | 33.3228495046 | 63.59 | 87.925 | 60.79 | 150490 | 74.29960447 | CS |
| 26 | 17.78 | 26.5373134328 | 67 | 87.925 | 58.32 | 151634 | 68.28916517 | CS |
| 52 | 40.33 | 90.7311586052 | 44.45 | 87.925 | 44.04 | 146224 | 62.13550599 | CS |
| 156 | 36.95 | 77.2527702279 | 47.83 | 87.925 | 35.96 | 152102 | 49.91200537 | CS |
| 260 | 46.52 | 121.589127026 | 38.26 | 87.925 | 13.767 | 178846 | 39.68635596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 84.78 | -0.47 | -0.55 | 86.15 | 86.7359 | 84.53 | 105882 |
| 1731454500 | 85.25 | -1.97 | -2.26 | 86.58 | 87.27 | 84.86 | 145341 |
| 1731368100 | 87.22 | 1.19 | 1.38 | 87.09 | 87.925 | 86.1 | 118509 |
| 1731108900 | 86.03 | 2.33 | 2.78 | 83.93 | 86.15 | 83.6848 | 190336 |
| 1731022500 | 83.7 | -0.42 | -0.50 | 84.19 | 84.795 | 83.415 | 143755 |
| 1730936100 | 84.12 | 4.55 | 5.72 | 83.12 | 84.955 | 81.15 | 230072 |
| 1730849700 | 79.57 | 2.86 | 3.73 | 76.91 | 79.62 | 76.91 | 155565 |
| 1730763300 | 76.71 | 0.91 | 1.20 | 75.26 | 77.715 | 74.915 | 141682 |
| 1730500500 | 75.8 | 0.96 | 1.28 | 74.8 | 75.87 | 74.8 | 113712 |
| 1730414100 | 74.84 | -1.02 | -1.34 | 75.85 | 76.2 | 74.7201 | 135755 |
| 1730327700 | 75.86 | 0.02 | 0.03 | 75.64 | 77.105 | 75.1007 | 102918 |
| 1730241300 | 75.84 | -0.85 | -1.11 | 75.8 | 76.46 | 75.65 | 106235 |
| 1730154900 | 76.69 | 1.75 | 2.34 | 75.43 | 77.55 | 75.43 | 155227 |
| 1729895700 | 74.94 | 0.3 | 0.40 | 75 | 75.545 | 74.49 | 86998 |
| 1729809300 | 74.64 | -0.31 | -0.41 | 75.07 | 75.92 | 73.87 | 206356 |
| 1729722900 | 74.95 | -0.5 | -0.66 | 75.15 | 75.7 | 74.01 | 112837 |
| 1729636500 | 75.45 | -2.96 | -3.78 | 77.9 | 77.9 | 75.3209 | 102099 |
| 1729550100 | 78.41 | -0.44 | -0.56 | 78.85 | 79.6 | 77.78 | 125553 |
| 1729290900 | 78.85 | -0.14 | -0.17 | 79.18 | 79.28 | 78.375 | 83088 |
| 1729204500 | 78.985 | -0.47 | -0.59 | 79.63 | 79.825 | 78.24 | 82313 |
| 1729118100 | 79.45 | 0.64 | 0.81 | 79.62 | 80.52 | 79.24 | 119771 |
| 1729031700 | 78.81 | -0.49 | -0.62 | 79.3 | 80.29 | 78.5 | 221364 |
| 1728945300 | 79.3 | 1.08 | 1.38 | 78.4 | 79.565 | 78.07 | 110278 |
| 1728686100 | 78.22 | 1.17 | 1.52 | 77.05 | 78.29 | 77.03 | 319146 |
| 1728599700 | 77.05 | -0.82 | -1.05 | 76.85 | 77.08 | 75.87 | 137745 |
| 1728513300 | 77.87 | 1.11 | 1.45 | 77 | 79.21 | 76.31 | 188684 |
| 1728426900 | 76.76 | -2.05 | -2.60 | 78.2 | 78.74 | 76.4 | 266026 |
| 1728340500 | 78.81 | -5.12 | -6.10 | 82.64 | 82.64 | 77.3322 | 358153 |
| 1728081300 | 83.93 | 15.5 | 22.65 | 75.75 | 86.22 | 75.0253 | 882756 |
| 1727994900 | 68.43 | -0.9 | -1.30 | 69.15 | 69.975 | 68.12 | 231512 |
| 1727908500 | 69.33 | 0.03 | 0.04 | 68.67 | 69.54 | 68.11 | 116099 |
| 1727822100 | 69.3 | -0.72 | -1.02 | 69.69 | 69.705 | 67.77 | 104298 |
| 1727735700 | 70.015 | 0.2 | 0.29 | 69.44 | 70.46 | 69.03 | 125529 |
| 1727476500 | 69.81 | 0.14 | 0.20 | 70.04 | 71.49 | 69.155 | 120949 |
| 1727390100 | 69.67 | 1.77 | 2.61 | 68.34 | 69.8 | 68.1 | 137886 |
| 1727303700 | 67.9 | 1.19 | 1.78 | 68.15 | 69.025 | 67.235 | 165235 |
| 1727217300 | 66.709999 | -0.72 | -1.07 | 68.04 | 68.05 | 66.68 | 77918 |
| 1727130900 | 67.43 | -0.07 | -0.10 | 68.2 | 68.7299 | 67.1701 | 91567 |
| 1726871700 | 67.5 | -2.03 | -2.92 | 69.09 | 69.74 | 67.46 | 622638 |
| 1726785300 | 69.53 | 2.06 | 3.05 | 69.14 | 69.595 | 68.14 | 95235 |
| 1726698900 | 67.47 | -0.94 | -1.37 | 68.77 | 69.88 | 67.22 | 105424 |
| 1726612500 | 68.41 | 1.54 | 2.30 | 67.31 | 68.9756 | 66.959999 | 117903 |
| 1726526100 | 66.87 | 1.43 | 2.19 | 65.989999 | 67.03 | 65.739999 | 173444 |
| 1726266900 | 65.44 | 2.16 | 3.41 | 64.209999 | 65.68 | 63.85 | 81965 |
| 1726180500 | 63.28 | 0.64 | 1.02 | 62.98 | 63.71 | 62.52 | 64750 |
| 1726094100 | 62.64 | -0.66 | -1.04 | 62.77 | 62.81 | 61.07 | 84178 |
| 1726007700 | 63.3 | 1.31 | 2.11 | 62.09 | 63.31 | 61.28 | 113574 |
| 1725921300 | 61.99 | -0.32 | -0.51 | 62.18 | 63.4 | 60.79 | 112625 |
| 1725662100 | 62.31 | -0.97 | -1.53 | 63.38 | 64.43 | 61.805 | 70529 |
| 1725575700 | 63.28 | -0.23 | -0.36 | 63.84 | 64.06 | 62.99 | 71898 |
| 1725489300 | 63.51 | -0.51 | -0.80 | 63.8 | 64.209999 | 63.15 | 100645 |
| 1725402900 | 64.019999 | -2.76 | -4.13 | 66.069999 | 66.209999 | 63.93 | 87575 |
| 1725057300 | 66.78 | 0.42 | 0.63 | 66.39 | 66.92 | 65.62 | 140833 |
| 1724970900 | 66.36 | 0.93 | 1.42 | 66.09 | 67.95 | 65.175 | 74131 |
| 1724884500 | 65.43 | -0.66 | -1.00 | 65.72 | 66.629999 | 65.23 | 84260 |
| 1724798100 | 66.09 | -1.52 | -2.25 | 67.15 | 67.76 | 64.1905 | 62859 |
| 1724711700 | 67.61 | 0.35 | 0.52 | 67.91 | 69.15 | 67.4194 | 76711 |
| 1724452500 | 67.26 | 3.26 | 5.09 | 64.709999 | 67.46 | 64.519999 | 96408 |
| 1724366100 | 64 | -0.51 | -0.79 | 64.209999 | 65.25 | 63.685 | 43732 |
| 1724279700 | 64.51 | 1.61 | 2.56 | 63.59 | 64.9 | 63.5 | 84349 |
| 1724193300 | 62.9 | -0.82 | -1.29 | 63.81 | 63.8499 | 62.89 | 47603 |
| 1724106900 | 63.72 | 0.24 | 0.38 | 63.42 | 64 | 63.23 | 51742 |
| 1723847700 | 63.48 | 0.11 | 0.17 | 63.3 | 63.89 | 63.05 | 87501 |
| 1723761300 | 63.37 | 1.17 | 1.88 | 63.55 | 63.93 | 62.9 | 65727 |
| 1723674900 | 62.2 | -0.43 | -0.69 | 62.93 | 62.98 | 61.69 | 50460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
