APOG

Apogee Enterprises, Inc. Historical Stock Prices

$43.12
*  
0.11
0.26%
Get APOG Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading APOG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    APOG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAR-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.01  43.80  42.985  43.12 429,384
03/25/2015 44.1 44.3799 42.95 43.01 176,997
03/24/2015 44.14 44.645 43.8 44.09 150,246
03/23/2015 44.96 44.96 44.08 44.27 147,199
03/20/2015 44.24 45.09 44.06 44.98 177,358
03/19/2015 44.77 45.01 43.68 43.91 98,727
03/18/2015 44.4 44.99 43.89 44.81 109,939
03/17/2015 43.78 44.58 43.515 44.4 138,787
03/16/2015 43.06 44.09 42.69 44.03 118,651
03/13/2015 42.55 43.05 41.39 42.87 250,788
03/12/2015 42.75 43.15 42.35 42.47 187,668
03/11/2015 42.76 42.76 42.06 42.35 204,178
03/10/2015 44.37 44.403 42.64 42.89 173,923
03/09/2015 44.01 45.11 44.01 44.82 75,723
03/06/2015 44.33 44.86 43.95 44.03 111,177
03/05/2015 44.79 44.9899 44.3 44.78 56,363
03/04/2015 44.24 44.78 43.45 44.74 175,068
03/03/2015 45.59 46.18 44.175 44.5 266,566
03/02/2015 45.9 46.865 45.05 45.66 178,442
02/27/2015 47.78 47.78 45.448 45.85 240,826
02/26/2015 46.33 48.03 45.8 47.8 183,697
02/25/2015 46.32 46.89 45.9 46.44 143,491
02/24/2015 45.48 46.48 45.45 46.38 84,607
02/23/2015 45.19 45.58 44.41 45.57 69,031
02/20/2015 45.4 45.4 44.59 45.21 100,669
02/19/2015 45.05 45.59 44.84 45.42 81,510
02/18/2015 44.93 45.47 44.67 45.31 67,221
02/17/2015 45.52 45.76 44.96 45.19 65,531
02/13/2015 45.3 46.21 44.84 45.54 94,790
02/12/2015 45.6 46.24 45.18 45.27 152,437
02/11/2015 45.66 46.48 44.67 44.94 86,718
02/10/2015 45.28 45.85 44.42 45.69 118,215
02/09/2015 44.32 45.41 44.22 44.87 95,916
02/06/2015 44.49 44.77 44.01 44.54 156,714
02/05/2015 44.78 44.78 43.99 44.34 139,184
02/04/2015 44.91 45.24 44.145 44.5 116,171
02/03/2015 44.47 46.46 44.47 45.29 263,957
02/02/2015 43.52 44.6 43.1 44.59 117,539
01/30/2015 43.82 44.49 43.05 43.26 142,615
01/29/2015 43.55 44.5 43.41 44.22 115,845
01/28/2015 44.76 45.17 43.68 43.76 142,839
01/27/2015 44.46 45.18 43.81 44.52 118,399
01/26/2015 44.34 45.44 44.14 44.96 124,556
01/23/2015 44.8 44.9112 44 44.49 123,670
01/22/2015 43.31 45.03 42.61 44.87 246,592
01/21/2015 42.72 43.5 42.63 43 191,588
01/20/2015 42.62 43.52 42.446 43.02 211,361
01/16/2015 41.62 42.65 41.25 42.5 185,308
01/15/2015 42.02 42.62 41.55 41.75 428,666
01/14/2015 41.55 42.35 41.5 42.09 175,992
01/13/2015 41.77 42.35 41.4 42.08 323,666
01/12/2015 40.91 41.67 40.54 41.36 180,987
01/09/2015 41.3 41.59 40.92 41 159,461
01/08/2015 40.07 41.74 40.02 41.26 258,768
01/07/2015 39.28 39.73 39 39.67 413,008
01/06/2015 38.55 39.4 38.19 38.89 345,076
01/05/2015 40.85 40.99 37.83 38.31 599,782
01/02/2015 42.51 42.78 40.94 41.26 177,962
12/31/2014 42.05 43.01 41.8905 42.37 201,232
12/30/2014 42.06 42.2 41.84 42 150,218
12/29/2014 42.05 42.4 41.8236 42.13 220,512
12/26/2014 41.62 42.07 41.55 42.05 172,399
12/24/2014 41.59 41.72 41.36 41.58 92,500
12/23/2014 41.13 41.99 40.9 41.46 264,762
12/22/2014 40.47 41.16 40 41.13 382,295
12/19/2014 43.41 43.41 40.32 40.58 574,383
12/18/2014 44.5 44.675 42.25 43.53 501,372
12/17/2014 41.97 44.1 41.94 44.03 278,415
12/16/2014 42.93 43.21 41.915 41.97 295,126
12/15/2014 43.89 44.32 42.93 42.98 242,454
12/12/2014 44.32 44.55 43.36 43.79 157,982
12/11/2014 45.58 46.13 44.8 44.91 126,782
12/10/2014 45.6 47.3835 45.47 45.47 276,388
12/09/2014 44.04 46.01 43.5 45.9 219,875
12/08/2014 45.87 45.97 44.41 44.62 152,339
12/05/2014 46.04 46.43 45.84 46.07 87,354
12/04/2014 46.75 46.75 45.8 46.11 127,558
12/03/2014 45.7 46.92 45.7 46.79 250,450
12/02/2014 44.42 45.57 44.1147 45.54 272,972
12/01/2014 45.15 45.22 44.33 44.44 184,265
11/28/2014 45.93 45.93 45.15 45.23 82,915
11/26/2014 45.45 46.04 45.02 45.82 168,165
11/25/2014 46.31 46.44 45.42 45.53 106,082
11/24/2014 46.28 46.95 46.07 46.25 179,587
11/21/2014 46.5 47.02 45.82 46.11 159,318
11/20/2014 45.08 45.96 44.85 45.91 129,286
11/19/2014 45.42 45.66 44.68 45.34 256,440
11/18/2014 44.92 45.67 44.84 45.41 176,696
11/17/2014 44.64 45.23 44.27 44.845 217,932
11/14/2014 44.16 44.8399 43.9 44.63 149,265
11/13/2014 44.76 44.89 43.91 44.06 107,008
11/12/2014 44.88 45.1599 43.98 44.81 139,600
11/11/2014 44.39 45.16 44.235 44.94 225,219
11/10/2014 44.07 44.45 43.512 44.42 136,391
11/07/2014 43.74 44.3145 43.51 43.98 88,235
11/06/2014 43.45 43.98 43.31 43.81 142,550
11/05/2014 44.04 44.46 43.3 43.43 79,775
11/04/2014 43.67 44.3199 43.07 43.49 146,935
11/03/2014 44.09 44.09 43.16 43.6 179,753
10/31/2014 44.43 44.529 43.64 43.9 195,102
10/30/2014 42.35 43.65 42.35 43.61 210,262
10/29/2014 42.68 42.9199 41.76 42.38 209,489
10/28/2014 41.48 42.65 40.96 42.35 373,693
10/27/2014 41.19 41.27 40.31 41.12 125,773
10/24/2014 41.49 41.8 41.04 41.39 115,189
10/23/2014 40.78 42.12 40.62 41.53 195,072
10/22/2014 41.08 41.5499 40.4 40.43 154,660
10/21/2014 39.88 40.96 39.54 40.83 324,180
10/20/2014 40.5 40.82 39.27 39.73 205,758
10/17/2014 40.67 40.7699 39.65 40.58 263,511
10/16/2014 37.95 40.58 37.74 40.14 400,157
10/15/2014 38.12 38.82 37.26 38.58 340,829
10/14/2014 37.92 38.8 37.63 38.48 249,380
10/13/2014 37.15 39.05 37 37.58 234,062
10/10/2014 37.3 37.81 36.59 37.32 185,398
10/09/2014 38.57 38.57 37.4 37.52 125,608
10/08/2014 38.24 39.01 37.72 38.72 169,658
10/07/2014 38.85 38.95 38.35 38.39 127,888
10/06/2014 39.46 39.57 38.92 39.19 116,850
10/03/2014 39.89 40.07 39.25 39.43 106,551
10/02/2014 39.18 39.62 38.77 39.44 119,854
10/01/2014 39.86 39.93 38.8 39.08 248,796
09/30/2014 40.63 40.82 39.75 39.8 326,434
09/29/2014 39.73 40.805 39.5 40.55 161,133
09/26/2014 41.03 41.03 40.3 40.38 271,799
09/25/2014 41.1 41.16 40.31 40.79 148,125
09/24/2014 40.81 41.5 40.43 41.19 168,359
09/23/2014 41.14 41.75 40.4601 40.59 231,108
09/22/2014 40.37 40.85 39.986 40.71 236,602
09/19/2014 41.71 42 40.12 40.65 323,727
09/18/2014 39.83 41.7 39.52 41.67 571,529
09/17/2014 39.03 40.37 38.55 39.49 559,364
09/16/2014 35.57 36.67 35.57 36.41 217,901
09/15/2014 35.53 35.88 35.07 35.78 130,898
09/12/2014 35.88 36.102 35.44 35.7 84,352
09/11/2014 35.81 36.16 35.56 35.92 56,611
09/10/2014 35.53 36.01 35.24 35.94 89,896
09/09/2014 35.91 36.12 35.46 35.55 69,497
09/08/2014 36.02 36.15 35.85 36.09 79,697
09/05/2014 36.11 36.43 35.94 36.05 71,479
09/04/2014 36.63 37.19 36.2 36.27 96,466
09/03/2014 36.9 36.99 36.194 36.49 69,701
09/02/2014 36.74 37 36.4 36.65 68,702
08/29/2014 36.12 36.68 35.96 36.51 95,567
08/28/2014 36.01 36.28 35.67 36.12 125,123
08/27/2014 35.68 36.33 35.42 36.22 138,241
08/26/2014 35.39 35.89 35.12 35.7 187,075
08/25/2014 35.36 35.52 35.25 35.39 92,800
08/22/2014 35.15 35.4699 35.07 35.17 138,330
08/21/2014 35.4 35.7 34.51 35.42 120,328
08/20/2014 35.37 35.526 35.1005 35.3 66,290
08/19/2014 34.9 35.58 34.9 35.57 81,784
08/18/2014 34.8 34.98 34.47 34.92 117,442
08/15/2014 34.4 34.77 34.12 34.47 168,386
08/14/2014 34.14 34.24 33.91 34.07 84,546
08/13/2014 34.19 34.37 34.14 34.18 92,958
08/12/2014 34.6 34.69 34.005 34.13 81,499
08/11/2014 34.49 35.1 34.38 34.82 80,465
08/08/2014 33.86 34.53 33.74 34.43 169,945
08/07/2014 33.7 33.97 33.6 33.9 121,523
08/06/2014 32.36 33.57 32.36 33.51 98,212
08/05/2014 32.41 32.926 32.33 32.54 81,023
08/04/2014 32.4 32.74 32.16 32.6 77,711
08/01/2014 32.48 32.73 32.08 32.2 146,921
07/31/2014 32.66 33.01 32.41 32.45 121,550
07/30/2014 33.14 33.14 32.9 33.06 60,205
07/29/2014 32.64 33.09 32.64 32.81 71,026
07/28/2014 32.96 33.13 32.61 32.66 97,352
07/25/2014 33.24 33.49 32.92 33 88,010
07/24/2014 34 34.2 33.3505 33.56 221,526
07/23/2014 33.95 34.29 33.6705 34.02 127,092
07/22/2014 33.76 34.09 33.67 33.91 57,515
07/21/2014 33.55 33.99 33.23 33.59 91,590
07/18/2014 33 33.83 32.95 33.81 147,631
07/17/2014 32.96 33.41 32.7301 33.07 135,859
07/16/2014 33.29 33.29 32.88 33.05 105,456
07/15/2014 33.59 33.6199 32.96 33.02 62,017
07/14/2014 34 34.07 33.49 33.54 154,630
07/11/2014 33.77 33.97 33.52 33.81 80,542
07/10/2014 33.49 34.23 33.34 33.98 110,756
07/09/2014 35.69 35.69 33.93 34.25 166,768
07/08/2014 34.09 34.1 33.49 33.99 251,091
07/07/2014 34.7 34.82 34.11 34.19 136,740
07/03/2014 34.73 34.96 34.365 34.81 81,836
07/02/2014 34.75 34.825 34.2301 34.62 137,000
07/01/2014 34.82 35.35 34.82 35.02 185,988
06/30/2014 34.76 35.95 34.5401 34.86 186,735
06/27/2014 36.24 36.24 34.28 34.94 256,375
06/26/2014 34.26 34.53 33.55 34.51 182,047
06/25/2014 31.54 34.4 31.4 34.03 769,426
06/24/2014 31.1 31.73 30.87 31.54 264,129
06/23/2014 31.49 31.77 30.96 31.05 75,941
06/20/2014 31.47 31.47 31.006 31.39 216,996
06/19/2014 31.39 31.58 30.894 31.38 115,366
06/18/2014 31.36 31.36 30.715 31.24 129,764
06/17/2014 31.21 31.78 31.03 31.28 143,831
06/16/2014 31.08 31.49 30.87 31.3 101,088
06/13/2014 31.67 31.78 31.07 31.22 111,235
06/12/2014 31.74 31.85 31.24 31.51 92,849
06/11/2014 31.83 32.09 31.25 31.71 89,463
06/10/2014 31.95 32 31.65 31.95 66,874
06/09/2014 31.62 32.12 31.38 32.01 97,851
06/06/2014 31.38 31.85 30.71 31.73 99,161
06/05/2014 29.8 31.27 29.6301 31.15 106,341
06/04/2014 29.45 29.89 29.33 29.72 74,711
06/03/2014 29.7 29.8 29.205 29.61 188,530
06/02/2014 30.09 30.26 29.52 30.04 101,647
05/30/2014 30.37 30.48 30.019 30.1 88,399
05/29/2014 30.51 30.515 30.05 30.27 40,124
05/28/2014 30.43 30.64 30.1 30.35 133,880
05/27/2014 30.28 30.78 29.822 30.45 79,449
05/23/2014 29.74 30.14 28.275 30.03 132,443
05/22/2014 29.63 29.92 29.186 29.72 70,058
05/21/2014 29.61 29.98 29.21 29.62 83,608
05/20/2014 30.11 30.11 29.3 29.47 144,996
05/19/2014 29.97 30.58 29.7 30.225 176,260
05/16/2014 28.81 29.18 28.75 29.14 141,048
05/15/2014 28.92 29.19 28.29 28.96 139,864
05/14/2014 29.6 29.63 29.1 29.16 187,533
05/13/2014 29.67 29.78 29.55 29.64 172,614
05/12/2014 29.96 30.48 29.13 29.7 436,381
05/09/2014 29.55 30.15 29.12 29.68 253,602
05/08/2014 29.51 30.45 29.51 29.69 135,595
05/07/2014 30.16 30.19 29.04 29.63 164,489
05/06/2014 31.2 31.676 30.23 30.28 170,045
05/05/2014 31.7 31.84 30.95 31.38 130,678
05/02/2014 31.71 32.33 31.66 31.99 165,476
05/01/2014 31.62 32.08 31.04 31.52 216,631
04/30/2014 31.25 31.91 31.1 31.77 146,529
04/29/2014 31.45 31.68 31.08 31.36 198,182
04/28/2014 31.79 32.13 30.98 31.32 308,646
04/25/2014 31.82 31.98 31.31 31.6 219,157
04/24/2014 32.16 32.414 31.75 32.05 150,382
04/23/2014 31.43 31.98 31.3 31.95 285,729
04/22/2014 31.06 31.795 30.79 31.63 129,015
04/21/2014 30.71 31.27 30.15 31.07 132,831
04/17/2014 30.93 31.2 30.6 30.76 209,932
04/16/2014 30.86 31.36 30.56 30.97 82,785
04/15/2014 31 31.41 30.54 30.6 262,143
04/14/2014 30.93 31.03 30.11 30.92 203,397
04/11/2014 29.68 31.58 29.68 30.63 496,713
04/10/2014 32.23 33.94 30.9 31.53 571,867
04/09/2014 31.29 32.61 30.85 32.47 361,414
04/08/2014 31.72 32.02 30.6103 31.08 302,914
04/07/2014 31.58 31.96 31.05 31.66 343,653
04/04/2014 32.84 33.5 31.6 31.62 166,656
04/03/2014 32.92 33.17 32.27 32.55 166,041
04/02/2014 33.55 33.65 32.3142 32.99 124,595
04/01/2014 33.21 33.72 32.95 33.38 133,953
03/31/2014 32.25 33.35 31.94 33.23 298,959
03/28/2014 31.43 32.47 31.3201 32 144,630
03/27/2014 31.6 31.9875 30.97 31.41 184,935
03/26/2014 33.27 33.314 31.59 31.62 143,197
03/25/2014 32.66 33.666 32.66 33.09 119,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?