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 | -2.73 | -6.65853658537 | 41 | 41.49 | 38.06 | 132993 | 40.23859349 | CS |
| 4 | -2.1 | -5.20188258608 | 40.37 | 43.27 | 38.06 | 187163 | 40.3311352 | CS |
| 12 | -8.83 | -18.7473460722 | 47.1 | 48.79 | 38.06 | 214771 | 44.41184734 | CS |
| 26 | -46.38 | -54.7903130538 | 84.65 | 86.66 | 38.06 | 231666 | 52.74374739 | CS |
| 52 | -27.05 | -41.4115125536 | 65.32 | 87.925 | 38.06 | 190892 | 59.42120366 | CS |
| 156 | -2.81 | -6.84031158715 | 41.08 | 87.925 | 35.96 | 161082 | 51.66094463 | CS |
| 260 | 17.53 | 84.5226615236 | 20.74 | 87.925 | 19.48 | 174400 | 43.96504702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747953300 | 38.88 | -0.41 | -1.04 | 39.21 | 39.33 | 38.47 | 145334 |
| 1747866900 | 39.29 | -1.32 | -3.25 | 40.18 | 40.51 | 39.23 | 126650 |
| 1747780500 | 40.61 | -0.54 | -1.31 | 41.15 | 41.15 | 40.5 | 134511 |
| 1747694100 | 41.15 | -0.23 | -0.56 | 40.77 | 41.49 | 40.5 | 119085 |
| 1747434900 | 41.38 | 0.41 | 1.00 | 41 | 41.455 | 40.745 | 139386 |
| 1747348500 | 40.97 | 0.15 | 0.37 | 40.79 | 41.17 | 40.495 | 102753 |
| 1747262100 | 40.82 | -1.38 | -3.27 | 42 | 42 | 40.72 | 277070 |
| 1747175700 | 42.2 | -0.19 | -0.45 | 42.39 | 42.64 | 41.95 | 120572 |
| 1747089300 | 42.39 | 1.63 | 4.00 | 42.29 | 43.27 | 41.2162 | 186662 |
| 1746830100 | 40.76 | 0.37 | 0.92 | 40.39 | 40.83 | 39.96 | 181014 |
| 1746743700 | 40.39 | 1.67 | 4.31 | 39.2 | 40.72 | 39.2 | 246695 |
| 1746657300 | 38.72 | -0.84 | -2.12 | 39.97 | 40.5048 | 38.45 | 145290 |
| 1746570900 | 39.56 | -0.42 | -1.05 | 39.49 | 40.015 | 39.345 | 296175 |
| 1746484500 | 39.98 | -0.98 | -2.39 | 40.47 | 40.86 | 39.96 | 145619 |
| 1746225300 | 40.96 | 0.88 | 2.20 | 40.42 | 41.4612 | 40.275 | 141322 |
| 1746138900 | 40.08 | 0.41 | 1.03 | 39.66 | 40.3 | 39.24 | 199112 |
| 1746052500 | 39.67 | -0.71 | -1.76 | 39.8 | 40.29 | 39.08 | 192527 |
| 1745966100 | 40.38 | 0.64 | 1.61 | 39.85 | 40.66 | 39.46 | 329074 |
| 1745879700 | 39.74 | 0.36 | 0.91 | 39.51 | 40.8 | 39.0841 | 250818 |
| 1745620500 | 39.38 | -0.7 | -1.75 | 40.37 | 40.44 | 38.665 | 275887 |
| 1745534100 | 40.08 | -5.84 | -12.72 | 41.67 | 42.795 | 40.03 | 448149 |
| 1745447700 | 45.92 | 0.31 | 0.68 | 46.6 | 47.15 | 45.63 | 163036 |
| 1745361300 | 45.61 | 1.12 | 2.52 | 45.09 | 46.2489 | 43.97 | 206925 |
| 1745274900 | 44.49 | -1.05 | -2.31 | 45.09 | 45.27 | 44.11 | 130745 |
| 1744929300 | 45.54 | -0.17 | -0.37 | 45.74 | 46.435 | 45.42 | 251260 |
| 1744842900 | 45.71 | -0.46 | -1.00 | 45.72 | 46.28 | 44.72 | 162014 |
| 1744756500 | 46.17 | 0.02 | 0.04 | 46.04 | 46.86 | 45.52 | 228383 |
| 1744670100 | 46.15 | -0.35 | -0.75 | 47.28 | 47.28 | 45.46 | 130418 |
| 1744410900 | 46.5 | 0.26 | 0.56 | 45.57 | 46.7313 | 45.08 | 119518 |
| 1744324500 | 46.24 | -0.57 | -1.22 | 45.72 | 46.66 | 44.58 | 180003 |
| 1744238100 | 46.81 | 3.29 | 7.56 | 43.17 | 47.465 | 42.7 | 232444 |
| 1744151700 | 43.52 | -0.34 | -0.78 | 45.21 | 45.455 | 42.94 | 280854 |
| 1744065300 | 43.86 | -1.27 | -2.81 | 43.42 | 46.29 | 42.44 | 297417 |
| 1743806100 | 45.13 | -0.31 | -0.68 | 43.7 | 45.3 | 42.325 | 273263 |
| 1743719700 | 45.44 | -2.56 | -5.33 | 45.41 | 46.05 | 44.77 | 228978 |
| 1743633300 | 48 | 1.3 | 2.78 | 46.17 | 48.055 | 46.075 | 149350 |
| 1743546900 | 46.7 | 0.37 | 0.80 | 46.22 | 46.86 | 45.82 | 148089 |
| 1743460500 | 46.33 | -0.34 | -0.73 | 45.79 | 46.74 | 45.28 | 210246 |
| 1743201300 | 46.67 | -0.87 | -1.83 | 47.56 | 47.56 | 46 | 181574 |
| 1743114900 | 47.54 | -0.67 | -1.39 | 48.25 | 48.325 | 47.0401 | 182381 |
| 1743028500 | 48.21 | 0.1 | 0.21 | 48.16 | 48.79 | 47.735 | 130538 |
| 1742942100 | 48.11 | -0.2 | -0.41 | 48.19 | 48.74 | 47.66 | 162340 |
| 1742855700 | 48.31 | 1.58 | 3.38 | 47.55 | 48.48 | 47.3 | 191593 |
| 1742596500 | 46.73 | -0.36 | -0.76 | 46.68 | 46.84 | 45.855 | 898936 |
| 1742510100 | 47.09 | -0.37 | -0.78 | 46.97 | 48.0575 | 46.35 | 180264 |
| 1742423700 | 47.46 | 0.51 | 1.09 | 47.11 | 47.61 | 46.385 | 229907 |
| 1742337300 | 46.95 | -0.06 | -0.13 | 47 | 47.32 | 46.3 | 230729 |
| 1742250900 | 47.01 | -1.4 | -2.89 | 48.13 | 48.215 | 46.6401 | 267091 |
| 1741991700 | 48.41 | 1.85 | 3.97 | 47.05 | 48.5 | 46.7863 | 181426 |
| 1741905300 | 46.56 | -0.77 | -1.63 | 47.24 | 47.44 | 46.21 | 180378 |
| 1741818900 | 47.33 | 0.01 | 0.02 | 47.67 | 47.815 | 46.65 | 211970 |
| 1741732500 | 47.32 | -0.92 | -1.91 | 48.22 | 48.57 | 47.22 | 212692 |
| 1741646100 | 48.24 | 0.35 | 0.73 | 47.2 | 48.5682 | 47.2 | 192729 |
| 1741390500 | 47.89 | -0.13 | -0.27 | 47.72 | 48.23 | 47.29 | 165045 |
| 1741304100 | 48.02 | 0.45 | 0.95 | 46.66 | 48.36 | 46.37 | 179059 |
| 1741217700 | 47.57 | 1.34 | 2.90 | 46.23 | 47.61 | 46.22 | 257942 |
| 1741131300 | 46.23 | -0.24 | -0.52 | 46.17 | 47.18 | 45.33 | 357744 |
| 1741044900 | 46.47 | -1.47 | -3.07 | 48.12 | 48.695 | 45.91 | 265392 |
| 1740785700 | 47.94 | 0.7 | 1.48 | 47.1 | 47.96 | 46.96 | 282610 |
| 1740699300 | 47.24 | -0.34 | -0.71 | 47.38 | 47.695 | 46.76 | 367598 |
| 1740612900 | 47.58 | -0.94 | -1.94 | 48.44 | 48.675 | 47.36 | 214727 |
| 1740526500 | 48.52 | 0.04 | 0.08 | 48.63 | 48.965 | 47.96 | 262857 |
| 1740440100 | 48.48 | 0.32 | 0.66 | 48.56 | 48.92 | 47.63 | 184038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
