Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 67.43 | -0.07 | -0.10% | 68.20 | 68.7299 | 67.1701 | 91,567 |
| Sep 20 2024 | 67.50 | -2.03 | -2.92% | 69.09 | 69.74 | 67.46 | 622,638 |
| Sep 19 2024 | 69.53 | 2.06 | 3.05% | 69.14 | 69.595 | 68.14 | 95,235 |
| Sep 18 2024 | 67.47 | -0.94 | -1.37% | 68.77 | 69.88 | 67.22 | 105,424 |
| Sep 17 2024 | 68.41 | 1.54 | 2.30% | 67.31 | 68.9756 | 66.96 | 117,903 |
| Sep 16 2024 | 66.87 | 1.43 | 2.19% | 65.99 | 67.03 | 65.74 | 173,444 |
| Sep 13 2024 | 65.44 | 2.16 | 3.41% | 64.21 | 65.68 | 63.85 | 81,965 |
| Sep 12 2024 | 63.28 | 0.64 | 1.02% | 62.98 | 63.71 | 62.52 | 64,750 |
| Sep 11 2024 | 62.64 | -0.66 | -1.04% | 62.77 | 62.81 | 61.07 | 84,178 |
| Sep 10 2024 | 63.30 | 1.31 | 2.11% | 62.09 | 63.31 | 61.28 | 113,574 |
| Sep 09 2024 | 61.99 | -0.32 | -0.51% | 62.18 | 63.40 | 60.79 | 112,625 |
| Sep 06 2024 | 62.31 | -0.97 | -1.53% | 63.38 | 64.43 | 61.805 | 70,529 |
| Sep 05 2024 | 63.28 | -0.23 | -0.36% | 63.84 | 64.06 | 62.99 | 71,898 |
| Sep 04 2024 | 63.51 | -0.51 | -0.80% | 63.80 | 64.21 | 63.15 | 100,645 |
| Sep 03 2024 | 64.02 | -2.76 | -4.13% | 66.07 | 66.21 | 63.93 | 87,575 |
| Aug 30 2024 | 66.78 | 0.42 | 0.63% | 66.39 | 66.92 | 65.62 | 140,833 |
| Aug 29 2024 | 66.36 | 0.93 | 1.42% | 66.09 | 67.95 | 65.175 | 74,131 |
| Aug 28 2024 | 65.43 | -0.66 | -1.00% | 65.72 | 66.63 | 65.23 | 84,260 |
| Aug 27 2024 | 66.09 | -1.52 | -2.25% | 67.15 | 67.76 | 64.1905 | 62,859 |
| Aug 26 2024 | 67.61 | 0.35 | 0.52% | 67.91 | 69.15 | 67.4194 | 76,711 |
| Aug 23 2024 | 67.26 | 3.26 | 5.09% | 64.71 | 67.46 | 64.52 | 96,408 |
| Aug 22 2024 | 64.00 | -0.51 | -0.79% | 64.21 | 65.25 | 63.685 | 43,732 |
| Aug 21 2024 | 64.51 | 1.61 | 2.56% | 63.59 | 64.90 | 63.50 | 84,349 |
| Aug 20 2024 | 62.90 | -0.82 | -1.29% | 63.81 | 63.8499 | 62.89 | 47,603 |
| Aug 19 2024 | 63.72 | 0.24 | 0.38% | 63.42 | 64.00 | 63.23 | 51,742 |
| Aug 16 2024 | 63.48 | 0.11 | 0.17% | 63.30 | 63.89 | 63.05 | 87,501 |
| Aug 15 2024 | 63.37 | 1.17 | 1.88% | 63.55 | 63.93 | 62.90 | 65,727 |
| Aug 14 2024 | 62.20 | -0.43 | -0.69% | 62.93 | 62.98 | 61.69 | 50,460 |
| Aug 13 2024 | 62.63 | 1.72 | 2.82% | 61.74 | 62.81 | 61.28 | 76,615 |
| Aug 12 2024 | 60.91 | -1.07 | -1.73% | 61.83 | 62.20 | 60.77 | 75,650 |
| Aug 09 2024 | 61.98 | 0.52 | 0.85% | 61.34 | 62.1097 | 60.87 | 74,131 |
| Aug 08 2024 | 61.46 | 0.41 | 0.67% | 61.97 | 62.26 | 60.915 | 96,456 |
| Aug 07 2024 | 61.05 | -0.60 | -0.97% | 62.49 | 62.97 | 60.29 | 105,297 |
| Aug 06 2024 | 61.65 | 0.58 | 0.95% | 61.22 | 61.925 | 60.45 | 110,562 |
| Aug 05 2024 | 61.07 | -2.67 | -4.19% | 60.48 | 61.87 | 59.54 | 138,156 |
| Aug 02 2024 | 63.74 | -3.81 | -5.64% | 64.94 | 64.94 | 62.91 | 127,776 |
| Aug 01 2024 | 67.55 | -1.09 | -1.59% | 68.78 | 70.635 | 66.88 | 238,350 |
| Jul 31 2024 | 68.64 | 0.97 | 1.43% | 68.43 | 70.35 | 66.85 | 199,387 |
| Jul 30 2024 | 67.67 | 0.04 | 0.06% | 67.93 | 69.15 | 67.38 | 162,188 |
| Jul 29 2024 | 67.63 | -0.53 | -0.78% | 68.30 | 68.41 | 66.92 | 102,320 |
| Jul 26 2024 | 68.16 | 2.11 | 3.19% | 67.00 | 68.995 | 67.00 | 112,872 |
| Jul 25 2024 | 66.05 | 2.74 | 4.33% | 63.66 | 66.96 | 63.44 | 154,099 |
| Jul 24 2024 | 63.31 | -2.03 | -3.11% | 64.92 | 65.8554 | 63.06 | 163,610 |
| Jul 23 2024 | 65.34 | 2.34 | 3.71% | 62.60 | 65.535 | 62.44 | 122,700 |
| Jul 22 2024 | 63.00 | 0.88 | 1.42% | 62.37 | 63.20 | 61.1708 | 87,797 |
| Jul 19 2024 | 62.12 | -1.50 | -2.36% | 64.00 | 64.00 | 62.06 | 82,836 |
| Jul 18 2024 | 63.62 | -0.18 | -0.28% | 63.60 | 65.30 | 63.3503 | 154,667 |
| Jul 17 2024 | 63.80 | -0.98 | -1.51% | 64.52 | 65.34 | 63.70 | 156,925 |
| Jul 16 2024 | 64.78 | 2.40 | 3.85% | 63.09 | 65.00 | 63.02 | 416,992 |
| Jul 15 2024 | 62.38 | 1.47 | 2.41% | 61.13 | 63.23 | 60.86 | 281,380 |
| Jul 12 2024 | 60.91 | 0.65 | 1.08% | 61.26 | 61.77 | 60.62 | 124,914 |
| Jul 11 2024 | 60.26 | 1.37 | 2.33% | 60.02 | 61.255 | 59.42 | 240,150 |
| Jul 10 2024 | 58.89 | 0.27 | 0.46% | 58.98 | 59.60 | 58.65 | 246,345 |
| Jul 09 2024 | 58.62 | -1.87 | -3.09% | 60.22 | 60.70 | 58.58 | 171,352 |
| Jul 08 2024 | 60.49 | -0.70 | -1.14% | 61.55 | 62.22 | 60.39 | 195,366 |
| Jul 05 2024 | 61.19 | -0.95 | -1.53% | 62.05 | 62.60 | 60.80 | 138,024 |
| Jul 03 2024 | 62.14 | 0.55 | 0.89% | 61.90 | 62.42 | 61.22 | 81,502 |
| Jul 02 2024 | 61.59 | -0.13 | -0.21% | 61.74 | 62.48 | 61.04 | 385,202 |
| Jul 01 2024 | 61.72 | -2.34 | -3.65% | 63.14 | 63.14 | 61.65 | 335,026 |
| Jun 28 2024 | 64.06 | 0.00 | 0.00% | 64.06 | 64.06 | 64.06 | 0 |
| Jun 27 2024 | 64.06 | 4.81 | 8.12% | 63.72 | 65.3296 | 62.58 | 501,942 |
| Jun 26 2024 | 59.25 | -0.16 | -0.27% | 59.26 | 59.635 | 58.685 | 173,423 |
