APOG

Apogee Enterprises, Inc. Historical Stock Prices

$50.79
*  
0.03
0.06%
Get APOG Alerts
*Delayed - data as of Aug. 28, 2015 9:56 ET  -  Find a broker to begin trading APOG now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    APOG Real Time
 
 
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 27-AUG-2014 TO 27-AUG-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.
9:56  50.43  50.93  50.43  50.79 11,667
08/27/2015 49.76 50.9 48.92 50.76 205,713
08/26/2015 51.58 51.58 48.03 49.6 275,150
08/25/2015 51.38 51.55 50.19 50.44 367,979
08/24/2015 49.25 50.82 45.7 49.87 283,510
08/21/2015 50.66 52.5 50.08 51.6 253,673
08/20/2015 53.23 53.44 51.54 51.65 178,456
08/19/2015 53.79 54.67 53.11 53.73 163,450
08/18/2015 54.62 54.92 53.34 54.08 172,828
08/17/2015 54.02 54.6 53.45 54.57 169,151
08/14/2015 52.6 54.32 52.2 54.27 323,777
08/13/2015 53.02 54.26 52.53 52.68 304,738
08/12/2015 52.85 53.58 52.02 53.03 172,805
08/11/2015 53.17 53.93 52.7 53.2 146,883
08/10/2015 53.01 54 53.01 53.49 276,247
08/07/2015 52.96 53.5 52.16 52.88 166,181
08/06/2015 54.6 54.984 52.9 53.22 224,471
08/05/2015 55.28 55.98 53.7 54.34 203,813
08/04/2015 54.41 55.85 54.22 55.16 170,449
08/03/2015 55.06 55.43 53.55 54.22 195,171
07/31/2015 54.48 55.98 54.48 55.18 154,127
07/30/2015 53.42 54.49 53.105 54.35 132,326
07/29/2015 53.63 54.04 52.75 53.64 181,316
07/28/2015 54.46 54.46 52.677 53.81 224,673
07/27/2015 53.67 54.91 53.17 54.29 162,731
07/24/2015 55.27 55.42 53.68 54.21 188,640
07/23/2015 57 57 54.42 55.37 236,790
07/22/2015 53.81 57.33 53.81 56.81 486,922
07/21/2015 54.25 54.97 53.52 54.23 337,644
07/20/2015 53.95 54.46 53.45 54.4 379,491
07/17/2015 53.39 54.07 53.16 53.65 379,192
07/16/2015 52.94 53.23 52.2898 53.16 332,734
07/15/2015 52.33 52.68 51.86 52.67 246,458
07/14/2015 52.67 52.95 51.75 52.38 205,100
07/13/2015 52.2 53.04 51.5 52.5 216,079
07/10/2015 50.8 52.13 50.242 51.94 225,635
07/09/2015 51.64 51.99 50.13 50.19 217,722
07/08/2015 50.44 51.58 50.131 51.05 334,817
07/07/2015 51.93 52.51 50.07 50.98 299,666
07/06/2015 51.49 52.24 50.38 51.81 542,339
07/02/2015 53 53.1 51.38 51.63 223,220
07/01/2015 52.84 53.3 52.44 52.77 423,686
06/30/2015 52.17 52.9195 51.544 52.64 783,380
06/29/2015 52.65 52.9 50.9 51.19 588,051
06/26/2015 56.67 57.41 52.82 53.02 1,762,793
06/25/2015 60.98 60.9897 52.57 58.73 1,115,326
06/24/2015 60.16 60.5 58.73 60.06 361,457
06/23/2015 60.07 60.2299 58.06 60.1 272,853
06/22/2015 59.83 60.95 59.4 59.73 254,417
06/19/2015 60.35 60.98 58.62 59.21 1,070,329
06/18/2015 58 61.048 57.65 60.08 312,557
06/17/2015 60.51 60.57 57.58 58.18 242,660
06/16/2015 57.59 60.67 57.4801 60.16 261,694
06/15/2015 57.3 58.35 56.5211 57.45 294,531
06/12/2015 56.65 57.61 56.02 57.48 189,881
06/11/2015 57.62 57.7676 56.115 56.63 118,481
06/10/2015 54.5 58.09 54.5 57.3 363,870
06/09/2015 54.18 54.74 53.81 54.06 147,278
06/08/2015 55.62 55.62 53.96 54.26 187,977
06/05/2015 55.33 55.98 54.6329 55.48 117,930
06/04/2015 55.34 55.91 55.0205 55.48 117,355
06/03/2015 55.26 56.34 55.24 55.91 135,221
06/02/2015 54.91 55.96 54.62 55.36 125,256
06/01/2015 54.22 55.34 52.77 55.24 173,616
05/29/2015 53.88 54.06 53 53.73 126,791
05/28/2015 54.02 54.22 53.48 54.1 69,346
05/27/2015 53.44 54.34 53.095 54.01 120,298
05/26/2015 53.52 53.67 52.995 53.16 118,106
05/22/2015 54.7 54.78 53.42 53.85 132,570
05/21/2015 54.05 55.3299 54.05 54.57 179,990
05/20/2015 55.5 55.86 53.33 53.96 253,706
05/19/2015 56.58 57.18 55.24 55.54 249,328
05/18/2015 54.32 56.555 54.03 56.27 197,363
05/15/2015 54.53 54.53 53.71 54.22 138,992
05/14/2015 54.59 54.97 54.2 54.56 127,705
05/13/2015 54.7 54.7 53.6875 54.27 142,658
05/12/2015 54.16 54.81 53.55 54.5 182,894
05/11/2015 53.48 54.73 53.48 54.36 146,692
05/08/2015 54.44 55.15 53.29 53.7 164,105
05/07/2015 53.29 54.88 53.23 53.8 271,628
05/06/2015 53.4 53.86 52.74 53.45 131,349
05/05/2015 53.58 54.19 53.05 53.33 242,768
05/04/2015 54.6 55.36 53.66 53.83 238,083
05/01/2015 52.72 54.5 52.64 54.42 208,935
04/30/2015 52.62 53.77 52.25 52.62 286,013
04/29/2015 53 53.5 52.5 53.14 153,785
04/28/2015 53 54.54 52.706 53.36 323,987
04/27/2015 53.84 54.39 52.88 53.08 282,735
04/24/2015 53.11 53.5 52.43 53.48 162,010
04/23/2015 52.61 53.36 52.07 52.93 148,117
04/22/2015 52.07 53.04 51.83 52.89 232,946
04/21/2015 53.77 53.77 51.47 52.2 350,359
04/20/2015 52.5 53.78 52.14 53.7 189,375
04/17/2015 52.28 52.84 51.775 52.25 170,392
04/16/2015 53.38 53.665 52.05 52.72 247,942
04/15/2015 53.84 54.44 53.4 53.67 222,700
04/14/2015 53.92 54.58 53.43 53.59 313,165
04/13/2015 51.67 55.01 51.46 53.73 944,819
04/10/2015 50.23 52.73 50.03 52.31 591,498
04/09/2015 48.88 50.9695 48.513 49.78 1,253,075
04/08/2015 44.64 45.79 44.33 45.64 219,044
04/07/2015 44.81 45.07 44.47 44.61 127,564
04/06/2015 44.31 45.24 44.24 44.72 103,889
04/02/2015 44.08 44.78 44.0275 44.44 106,115
04/01/2015 42.99 43.98 42.5 43.96 173,825
03/31/2015 43.06 43.55 42.89 43.2 208,800
03/30/2015 43.35 43.4771 42.92 43.18 375,662
03/27/2015 42.99 43.43 42.65 42.99 270,748
03/26/2015 43.01 43.8 42.985 43.12 429,485
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
*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?