Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 63.54 | -0.05 | -0.08% | 64.00 | 64.2999 | 63.16 | 178,582 |
| May 02 2024 | 63.59 | 1.06 | 1.70% | 62.94 | 63.94 | 62.39 | 289,254 |
| May 01 2024 | 62.53 | 0.75 | 1.21% | 61.83 | 64.16 | 61.79 | 307,479 |
| Apr 30 2024 | 61.78 | -0.55 | -0.88% | 62.03 | 62.31 | 61.52 | 245,523 |
| Apr 29 2024 | 62.33 | 0.28 | 0.45% | 62.05 | 62.555 | 61.84 | 407,165 |
| Apr 26 2024 | 62.05 | 0.73 | 1.19% | 61.49 | 62.359 | 61.01 | 116,195 |
| Apr 25 2024 | 61.32 | -0.94 | -1.51% | 61.54 | 62.04 | 60.50 | 147,951 |
| Apr 24 2024 | 62.26 | 0.62 | 1.01% | 61.15 | 62.45 | 60.90 | 185,751 |
| Apr 23 2024 | 61.64 | 4.12 | 7.16% | 58.18 | 62.43 | 57.51 | 304,164 |
| Apr 22 2024 | 57.52 | -0.43 | -0.74% | 58.09 | 58.48 | 57.33 | 231,491 |
| Apr 19 2024 | 57.95 | -1.89 | -3.16% | 59.09 | 59.65 | 57.91 | 225,972 |
| Apr 18 2024 | 59.84 | 3.92 | 7.01% | 59.50 | 62.99 | 58.74 | 287,817 |
| Apr 17 2024 | 55.92 | -0.28 | -0.50% | 56.78 | 56.80 | 55.26 | 154,260 |
| Apr 16 2024 | 56.20 | -0.24 | -0.43% | 56.22 | 56.5638 | 55.565 | 116,804 |
| Apr 15 2024 | 56.44 | -0.55 | -0.97% | 57.39 | 57.69 | 56.07 | 106,021 |
| Apr 12 2024 | 56.99 | -0.85 | -1.47% | 57.66 | 57.76 | 56.83 | 79,780 |
| Apr 11 2024 | 57.84 | 0.71 | 1.24% | 57.14 | 58.1399 | 57.06 | 69,709 |
| Apr 10 2024 | 57.13 | -1.72 | -2.92% | 57.82 | 58.5175 | 56.81 | 112,633 |
| Apr 09 2024 | 58.85 | -0.78 | -1.31% | 59.63 | 59.85 | 58.55 | 83,665 |
| Apr 08 2024 | 59.63 | 0.36 | 0.61% | 59.29 | 59.66 | 59.085 | 64,386 |
| Apr 05 2024 | 59.27 | 0.84 | 1.44% | 58.23 | 59.51 | 58.23 | 132,492 |
| Apr 04 2024 | 58.43 | -0.70 | -1.18% | 59.74 | 59.93 | 58.12 | 85,360 |
| Apr 03 2024 | 59.13 | 1.07 | 1.84% | 58.05 | 59.15 | 58.05 | 70,200 |
| Apr 02 2024 | 58.06 | -0.61 | -1.04% | 58.34 | 58.42 | 56.88 | 139,423 |
| Apr 01 2024 | 58.67 | -0.53 | -0.90% | 59.54 | 59.61 | 58.52 | 55,266 |
| Mar 28 2024 | 59.20 | 0.11 | 0.19% | 59.32 | 59.71 | 58.51 | 119,275 |
| Mar 27 2024 | 59.09 | 0.39 | 0.66% | 59.19 | 59.32 | 58.985 | 143,446 |
| Mar 26 2024 | 58.70 | -0.07 | -0.12% | 58.77 | 59.09 | 58.50 | 97,260 |
| Mar 25 2024 | 58.77 | -0.79 | -1.33% | 59.39 | 59.88 | 58.47 | 140,657 |
| Mar 22 2024 | 59.56 | -0.70 | -1.16% | 60.28 | 60.28 | 59.37 | 56,457 |
| Mar 21 2024 | 60.26 | 1.48 | 2.52% | 59.01 | 60.40 | 58.85 | 148,646 |
| Mar 20 2024 | 58.78 | 0.67 | 1.15% | 58.05 | 59.05 | 57.8393 | 180,953 |
| Mar 19 2024 | 58.11 | 0.80 | 1.40% | 57.31 | 58.425 | 57.31 | 175,111 |
| Mar 18 2024 | 57.31 | 0.13 | 0.23% | 57.06 | 57.56 | 56.85 | 112,019 |
| Mar 15 2024 | 57.18 | 0.73 | 1.29% | 56.26 | 57.495 | 56.26 | 498,375 |
| Mar 14 2024 | 56.45 | -0.81 | -1.41% | 57.18 | 57.3925 | 56.23 | 176,383 |
| Mar 13 2024 | 57.26 | 0.48 | 0.85% | 56.87 | 57.62 | 56.76 | 93,289 |
| Mar 12 2024 | 56.78 | 0.02 | 0.04% | 57.00 | 57.14 | 56.21 | 70,653 |
| Mar 11 2024 | 56.76 | 0.25 | 0.44% | 56.48 | 56.88 | 55.385 | 94,700 |
| Mar 08 2024 | 56.51 | -0.16 | -0.28% | 57.00 | 57.82 | 56.485 | 97,284 |
| Mar 07 2024 | 56.67 | 0.05 | 0.09% | 57.07 | 57.20 | 56.52 | 68,194 |
| Mar 06 2024 | 56.62 | 0.64 | 1.14% | 56.51 | 56.86 | 56.11 | 65,518 |
| Mar 05 2024 | 55.98 | -0.51 | -0.90% | 56.17 | 56.43 | 55.85 | 98,803 |
| Mar 04 2024 | 56.49 | -0.60 | -1.05% | 57.04 | 57.60 | 56.26 | 102,732 |
| Mar 01 2024 | 57.09 | -0.12 | -0.21% | 57.21 | 57.67 | 56.66 | 88,849 |
| Feb 29 2024 | 57.21 | -0.13 | -0.23% | 57.82 | 57.97 | 56.64 | 106,966 |
| Feb 28 2024 | 57.34 | 0.61 | 1.08% | 56.36 | 57.555 | 56.25 | 77,051 |
| Feb 27 2024 | 56.73 | 0.15 | 0.27% | 56.99 | 57.565 | 56.62 | 265,144 |
| Feb 26 2024 | 56.58 | 0.57 | 1.02% | 55.72 | 56.765 | 55.63 | 87,900 |
| Feb 23 2024 | 56.01 | 1.30 | 2.38% | 54.77 | 56.105 | 54.77 | 88,962 |
| Feb 22 2024 | 54.71 | -0.19 | -0.35% | 54.95 | 55.40 | 54.32 | 112,814 |
| Feb 21 2024 | 54.90 | 0.60 | 1.10% | 54.44 | 55.26 | 54.30 | 119,259 |
| Feb 20 2024 | 54.30 | -0.51 | -0.93% | 54.26 | 54.83 | 54.14 | 147,534 |
| Feb 16 2024 | 54.81 | -0.37 | -0.67% | 54.90 | 55.19 | 54.675 | 70,219 |
| Feb 15 2024 | 55.18 | 1.16 | 2.15% | 54.44 | 55.19 | 53.88 | 99,375 |
| Feb 14 2024 | 54.02 | 0.48 | 0.90% | 54.28 | 54.37 | 53.40 | 135,148 |
| Feb 13 2024 | 53.54 | -2.47 | -4.41% | 55.35 | 55.35 | 53.18 | 139,981 |
| Feb 12 2024 | 56.01 | 0.89 | 1.61% | 54.92 | 56.61 | 54.92 | 167,498 |
| Feb 09 2024 | 55.12 | 0.79 | 1.45% | 54.37 | 55.44 | 53.81 | 125,507 |
| Feb 08 2024 | 54.33 | 0.30 | 0.56% | 53.93 | 54.485 | 53.64 | 116,705 |
| Feb 07 2024 | 54.03 | 0.92 | 1.73% | 53.47 | 54.142 | 53.21 | 136,489 |
| Feb 06 2024 | 53.11 | -0.04 | -0.08% | 53.05 | 53.81 | 52.71 | 342,855 |
