Quantcast
APOG

Historical Stock Prices

$39.17
*  
0.18
0.46%
Get APOG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading APOG now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 39.3 39.8 39.08 39.17 398,840
04/17/2019 38.54 39.42 38.4 39.35 299,889
04/16/2019 37.8 38.34 37.42 38.3 416,932
04/15/2019 37.16 37.52 36.88 37.3 433,451
04/12/2019 36.19 37.12 36.19 37.05 607,637
04/11/2019 35.74 36.58 34.82 36.4 1,442,291
04/10/2019 38.42 38.94 38.12 38.83 590,088
04/09/2019 39.02 39.207 38.34 38.56 406,845
04/08/2019 39.11 39.44 38.3775 39.15 173,454
04/05/2019 38.74 39.42 38.48 39.3 325,411
04/04/2019 38.52 39.23 38.37 38.74 258,135
04/03/2019 38.56 38.99 38.21 38.52 143,278
04/02/2019 38.23 38.37 37.79 38.24 212,740
04/01/2019 37.5 38.32 37.47 38.22 253,980
03/29/2019 37.08 37.7 36.85 37.49 196,562
03/28/2019 36.57 36.92 36.27 36.86 134,034
03/27/2019 36.08 36.785 36.08 36.57 140,291
03/26/2019 35.95 36.37 35.7 36.15 121,594
03/25/2019 35.2 35.92 34.8 35.7 152,604
03/22/2019 36.03 36.2 34.99 35.22 256,472
03/21/2019 35.26 36.36 34.9 36.15 204,994
03/20/2019 35.92 36 35.08 35.35 196,177
03/19/2019 36.17 36.52 35.85 35.91 189,567
03/18/2019 35.61 36.3 35.6 36.1 241,161
03/15/2019 35.59 36.2196 35.48 35.58 484,692
03/14/2019 35.81 36.06 35.49 35.55 169,059
03/13/2019 35.62 36.19 35.49 35.9 179,429
03/12/2019 35.43 35.75 35.22 35.54 117,718
03/11/2019 35.03 35.57 34.99 35.4 153,570
03/08/2019 34.52 35.16 34.52 35.04 133,568
03/07/2019 34.84 35.39 34.31 34.59 403,387
03/06/2019 35.96 36.06 34.92 34.94 173,578
03/05/2019 35.98 36.16 35.81 36 153,497
03/04/2019 36.03 36.38 35.82 36 154,589
03/01/2019 36.04 36.355 35.9 36.03 137,465
02/28/2019 35.73 35.82 35.43 35.69 211,498
02/27/2019 35.88 36.13 35.52 35.72 298,546
02/26/2019 36.54 36.65 35.78 35.88 147,873
02/25/2019 37.56 37.77 36.49 36.6 280,306
02/22/2019 37.11 37.39 36.7 37.37 99,126
02/21/2019 36.93 37.315 36.82 37.1 149,146
02/20/2019 36.38 37.12 36.155 36.95 174,483
02/19/2019 36.15 36.575 35.9101 36.38 82,510
02/15/2019 35.66 36.36 35.54 36.27 124,536
02/14/2019 35.42 35.8 35.06 35.62 147,287
02/13/2019 35.6 35.73 35.26 35.63 150,343
02/12/2019 35.27 35.58 35.09 35.49 146,564
02/11/2019 34.77 35.12 34.26 35.1 181,649
02/08/2019 34.49 34.615 34.27 34.45 148,070
02/07/2019 34.48 34.61 34.135 34.5 243,818
02/06/2019 34.65 34.965 34.46 34.7 152,947
02/05/2019 34.48 34.8 34.18 34.65 305,323
02/04/2019 34.14 34.51 33.69 34.48 267,912
02/01/2019 34.19 34.45 33.82 34.35 196,658
01/31/2019 33.52 34.13 33.3101 34.07 234,415
01/30/2019 33.67 33.8 33.19 33.7 130,413
01/29/2019 33.75 33.84 33.23 33.47 144,753
01/28/2019 33.5 34.26 33.5 33.77 185,251
01/25/2019 34.15 34.28 33.285 33.75 205,808
01/24/2019 33.7 34 32.678 33.76 129,933
01/23/2019 33.89 34.26 33.13 33.67 226,543
01/22/2019 33.94 34.45 33.4995 33.82 180,679
01/18/2019 33.75 34.52 33.7 34.25 233,154
*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?



Smart Portfolio