Apogee Enterprises Inc (APOG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -0.738264382226 | 71.79 | 73.41 | 70.7 | 143031 | 72.0496358 | CS |
| 4 | -12.92 | -15.3480636731 | 84.18 | 84.18 | 70.43 | 180955 | 74.69287643 | CS |
| 12 | -5.25 | -6.86184812443 | 76.51 | 87.925 | 70.43 | 151868 | 78.38412607 | CS |
| 26 | 9.52 | 15.4195011338 | 61.74 | 87.925 | 58.58 | 149590 | 72.25725747 | CS |
| 52 | 18.4 | 34.8089292471 | 52.86 | 87.925 | 51.15 | 148768 | 65.85718436 | CS |
| 156 | 23 | 47.6585163697 | 48.26 | 87.925 | 35.96 | 153226 | 51.41199081 | CS |
| 260 | 38.64 | 118.454935622 | 32.62 | 87.925 | 13.767 | 177918 | 40.68895272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 71.41 | 0.14 | 0.20 | 71.62 | 72.67 | 71.06 | 127180 |
| 1735601700 | 71.27 | -1.07 | -1.48 | 71.74 | 72.46 | 70.7 | 146730 |
| 1735342500 | 72.34 | -0.81 | -1.11 | 73.34 | 73.425 | 71.88 | 168344 |
| 1735256100 | 73.15 | 1.08 | 1.50 | 71.79 | 73.27 | 71.47 | 134287 |
| 1735077840 | 72.07 | 0.85 | 1.19 | 71.19 | 72.07 | 71.035 | 61776 |
| 1734996900 | 71.22 | -0.06 | -0.08 | 71.78 | 71.78 | 70.43 | 133610 |
| 1734737700 | 71.28 | -0.45 | -0.63 | 70.85 | 73.5 | 70.61 | 817281 |
| 1734651300 | 71.73 | -0.16 | -0.22 | 72.88 | 73.19 | 71.41 | 173435 |
| 1734564900 | 71.89 | -2.91 | -3.89 | 75.48 | 76.72 | 71.26 | 188387 |
| 1734478500 | 74.8 | -2.39 | -3.10 | 76.45 | 76.79 | 74.65 | 145691 |
| 1734392100 | 77.19 | 0.39 | 0.51 | 76.84 | 77.725 | 75.9 | 159390 |
| 1734132900 | 76.8 | -1.74 | -2.22 | 77.85 | 78.73 | 76.014 | 145012 |
| 1734046500 | 78.54 | -1.45 | -1.81 | 79.99 | 81.4 | 78.5 | 273943 |
| 1733960100 | 79.99 | -0.01 | -0.01 | 80.52 | 81.5 | 79.94 | 172056 |
| 1733873700 | 80 | -0.78 | -0.97 | 80.78 | 81.62 | 78.9 | 129239 |
| 1733787300 | 80.78 | -2.19 | -2.64 | 83.31 | 83.435 | 80.44 | 99834 |
| 1733528100 | 82.97 | -0.02 | -0.02 | 83.42 | 83.42 | 82.335 | 98889 |
| 1733441700 | 82.99 | -1.19 | -1.41 | 84.18 | 84.18 | 82.5328 | 136867 |
| 1733355300 | 84.18 | 0.37 | 0.44 | 83.81 | 84.67 | 83.345 | 132414 |
| 1733268900 | 83.81 | -0.57 | -0.68 | 84.46 | 84.78 | 83.39 | 166709 |
| 1733182500 | 84.38 | 0.17 | 0.20 | 84.73 | 85.29 | 83.05 | 134126 |
| 1732917840 | 84.21 | 0.43 | 0.51 | 84.74 | 84.75 | 83.6993 | 54775 |
| 1732750500 | 83.78 | -1.41 | -1.66 | 85.62 | 86.41 | 83.63 | 135334 |
| 1732664100 | 85.19 | 0.32 | 0.38 | 84.17 | 85.765 | 83.4 | 150234 |
| 1732577700 | 84.87 | 1.65 | 1.98 | 84.65 | 86.66 | 84.36 | 186096 |
| 1732318500 | 83.22 | 1.11 | 1.35 | 82.73 | 83.6536 | 82.58 | 98017 |
| 1732232100 | 82.11 | 0.81 | 1.00 | 81.89 | 83.375 | 81.36 | 88515 |
| 1732145700 | 81.3 | 0.23 | 0.28 | 81.14 | 81.9 | 80.455 | 103692 |
| 1732059300 | 81.07 | -0.36 | -0.44 | 80.77 | 81.9725 | 80.03 | 157611 |
| 1731972900 | 81.43 | -0.6 | -0.73 | 82.78 | 83.045 | 81.27 | 121061 |
| 1731713700 | 82.03 | -0.92 | -1.11 | 83.32 | 83.33 | 81.7 | 202078 |
| 1731627300 | 82.95 | -1.83 | -2.16 | 85.08 | 85.48 | 82.805 | 160257 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
