NASDAQ:APOG | Historical Stock Price | APOGEE ENTERPRISES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.46$2.05$9.16$40.81$181.921973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.61$2.615,000——
1980-12-30$2.61$2.618,889——
1980-12-29$2.61$2.616,667——
1980-12-26$2.61$2.618,889——
1980-12-24$2.61$2.612,778——
1980-12-23$2.61$2.6125,556——
1980-12-22$2.61$2.6146,667——
1980-12-19$2.66$2.6648,889——
1980-12-18$2.59$2.5935,000——
1980-12-17$2.48$2.4815,556——
1980-12-16$2.59$2.5917,778——
1980-12-15$2.66$2.668,889——
1980-12-12$2.68$2.6811,667——
1980-12-11$2.70$2.7017,778——
1980-12-10$2.72$2.7228,889——
1980-12-09$2.79$2.7920,000——
1980-12-08$2.79$2.7926,667——
1980-12-05$2.84$2.848,889——
1980-12-04$2.88$2.8815,000——
1980-12-03$2.84$2.8412,778——
1980-12-02$2.84$2.8415,000——
1980-12-01$2.84$2.8423,889——
1980-11-28$2.88$2.8840,000——
1980-11-26$2.84$2.8413,889——
1980-11-25$2.81$2.8136,667——
1980-11-24$2.84$2.8418,750——
1980-11-21$2.88$2.886,250——
1980-11-20$2.88$2.8811,806——
1980-11-19$2.88$2.8821,528——
1980-11-18$2.83$2.8313,889——
1980-11-17$2.83$2.8329,167——
1980-11-14$2.83$2.8321,528——
1980-11-13$2.88$2.8840,278——
1980-11-12$2.88$2.8852,778——
1980-11-11$2.81$2.8110,417——
1980-11-10$2.81$2.8121,528——
1980-11-07$2.83$2.8315,278——
1980-11-06$2.77$2.7775,000——
1980-11-05$2.81$2.81100,000——
1980-11-03$2.72$2.7281,250——
1980-10-31$2.70$2.7063,889——
1980-10-30$2.63$2.63121,528——
1980-10-29$2.70$2.70161,806——
1980-10-28$2.56$2.56102,778——
1980-10-27$2.52$2.52122,917——
1980-10-24$2.39$2.39107,639——
1980-10-23$2.36$2.3693,750——
1980-10-22$2.45$2.4584,028——
1980-10-21$2.36$2.3659,028——
1980-10-20$2.32$2.3243,750——
1980-10-17$2.32$2.3276,389——
1980-10-16$2.29$2.2951,389——
1980-10-15$2.25$2.2551,389——
1980-10-14$2.29$2.29102,778——
1980-10-13$2.36$2.36210,417——
1980-10-10$2.20$2.2077,778——
1980-10-09$2.09$2.09694——
1980-10-08$2.09$2.0941,667——
1980-10-07$2.05$2.0551,389——
1980-10-06$2.00$2.0057,639——
1980-10-03$2.00$2.0063,889——
1980-10-02$1.85$1.8557,639——
1980-10-01$1.80$1.8025,000——
1980-09-30$1.75$1.7511,806——
1980-09-29$1.76$1.7656,250——
1980-09-26$1.84$1.8452,778——
1980-09-25$1.85$1.8579,167——
1980-09-24$1.84$1.8445,139——
1980-09-23$1.80$1.80113,889——
1980-09-22$1.80$1.8056,250——
1980-09-19$1.80$1.8055,556——
1980-09-18$1.73$1.73118,056——
1980-09-17$1.84$1.8436,806——
1980-09-16$1.84$1.8446,528——
1980-09-15$1.80$1.8037,500——
1980-09-12$1.75$1.7566,667——
1980-09-11$1.69$1.6932,639——
1980-09-10$1.69$1.6927,778——
1980-09-09$1.69$1.6910,417——
1980-09-08$1.69$1.6920,139——
1980-09-05$1.69$1.6910,417——
1980-09-04$1.69$1.6910,417——
1980-09-03$1.69$1.692,778——
1980-09-02$1.69$1.697,639——
1980-08-29$1.73$1.7312,500——
1980-08-28$1.73$1.7312,500——
1980-08-27$1.73$1.7337,500——
1980-08-26$1.75$1.7593,750——
1980-08-25$1.64$1.64197,917——
1980-08-22$1.64$1.6415,278——
1980-08-21$1.64$1.6436,806——
1980-08-20$1.60$1.6012,500——
1980-08-19$1.60$1.6025,000——
1980-08-18$1.69$1.6929,167——
1980-08-15$1.64$1.6497,917——
1980-08-14$1.60$1.6018,056——
1980-08-13$1.58$1.5846,528——
1980-08-12$1.60$1.6036,806——
1980-08-11$1.60$1.6072,917——
1980-08-08$1.69$1.6965,278——
1980-08-07$1.69$1.69111,806——
1980-08-06$1.69$1.6950,000——
1980-08-05$1.69$1.6966,667——
1980-08-04$1.60$1.6043,056——
1980-08-01$1.58$1.5884,028——
1980-07-31$1.53$1.5332,639——
1980-07-30$1.53$1.5371,528——
1980-07-29$1.49$1.4950,000——
1980-07-28$1.46$1.46100,000——
1980-07-25$1.44$1.4418,056——
1980-07-24$1.44$1.4447,917——
1980-07-23$1.44$1.4438,889——
1980-07-22$1.44$1.4427,778——
1980-07-21$1.44$1.4425,000——
1980-07-18$1.44$1.4429,167——
1980-07-17$1.44$1.4463,889——
1980-07-16$1.28$1.28385,417——
1980-07-15$1.28$1.282,778——
1980-07-14$1.28$1.28694——
1980-07-11$1.28$1.2825,000——
1980-07-10$1.28$1.2825,000——
1980-07-09$1.28$1.2843,750——
1980-07-08$1.31$1.312,778——
1980-07-07$1.31$1.311,389——
1980-07-03$1.24$1.246,250——
1980-07-02$1.24$1.2422,917——
1980-07-01$1.24$1.245,556——
1980-06-30$1.24$1.2415,278——
1980-06-27$1.31$1.3111,806——
1980-06-26$1.31$1.3121,528——
1980-06-25$1.31$1.31694——
1980-06-24$1.28$1.282,778——
1980-06-23$1.28$1.2810,417——
1980-06-20$1.28$1.284,167——
1980-06-19$1.28$1.286,250——
1980-06-18$1.28$1.284,167——
1980-06-17$1.28$1.2812,500——
1980-06-16$1.28$1.286,250——
1980-06-13$1.28$1.2810,417——
1980-06-12$1.28$1.286,250——
1980-06-11$1.31$1.317,639——
1980-06-10$1.31$1.3121,528——
1980-06-09$1.31$1.315,556——
1980-06-06$1.31$1.314,167——
1980-06-05$1.31$1.3121,528——
1980-06-04$1.28$1.2825,000——
1980-06-03$1.24$1.2418,750——
1980-06-02$1.24$1.2415,278——
1980-05-30$1.21$1.211,389——
1980-05-29$1.21$1.211,389——
1980-05-28$1.21$1.214,167——
1980-05-27$1.24$1.247,639——
1980-05-23$1.24$1.242,778——
1980-05-22$1.21$1.219,028——
1980-05-21$1.21$1.216,250——
1980-05-20$1.24$1.2413,889——
1980-05-19$1.21$1.212,778——
1980-05-16$1.21$1.21694——
1980-05-15$1.21$1.212,778——
1980-05-14$1.21$1.214,167——
1980-05-13$1.21$1.212,778——
1980-05-12$1.24$1.2415,278——
1980-05-09$1.21$1.211,389——
1980-05-08$1.21$1.2116,667——
1980-05-07$1.21$1.2110,417——
1980-05-06$1.21$1.21694——
1980-05-05$1.21$1.212,778——
1980-05-02$1.24$1.2416,667——
1980-05-01$1.24$1.24694——
1980-04-30$1.24$1.24694——
1980-04-29$1.24$1.241,389——
1980-04-28$1.24$1.247,639——
1980-04-25$1.24$1.24694——
1980-04-24$1.28$1.285,556——
1980-04-23$1.28$1.2811,806——
1980-04-22$1.21$1.214,167——
1980-04-21$1.21$1.21694——
1980-04-18$1.21$1.216,250——
1980-04-17$1.21$1.2110,417——
1980-04-16$1.24$1.2418,750——
1980-04-15$1.24$1.244,167——
1980-04-14$1.24$1.24694——
1980-04-11$1.21$1.2120,139——
1980-04-10$1.17$1.171,389——
1980-04-09$1.13$1.136,250——
1980-04-08$1.12$1.122,778——
1980-04-07$1.12$1.122,778——
1980-04-03$1.12$1.124,167——
1980-04-02$1.12$1.124,167——
1980-04-01$1.08$1.0810,417——
1980-03-31$1.08$1.084,167——
1980-03-28$1.03$1.0312,500——
1980-03-27$0.97$0.9711,806——
1980-03-26$1.12$1.1213,889——
1980-03-25$1.12$1.121,389——
1980-03-24$1.12$1.1215,278——
1980-03-21$1.17$1.1718,056——
1980-03-20$1.17$1.1711,806——
1980-03-19$1.17$1.176,250——
1980-03-18$1.17$1.176,250——
1980-03-17$1.17$1.17694——
1980-03-14$1.17$1.172,778——
1980-03-13$1.21$1.2113,889——
1980-03-12$1.24$1.24694——
1980-03-11$1.28$1.28694——
1980-03-10$1.28$1.2820,139——
1980-03-07$1.31$1.3127,778——
1980-03-06$1.37$1.3718,750——
1980-03-05$1.39$1.3921,528——
1980-03-04$1.44$1.44694——
1980-03-03$1.44$1.4421,528——
1980-02-29$1.44$1.441,389——
1980-02-28$1.44$1.444,167——
1980-02-27$1.44$1.44694——
1980-02-26$1.44$1.4413,889——
1980-02-25$1.44$1.447,639——
1980-02-22$1.44$1.444,167——
1980-02-21$1.44$1.4413,889——
1980-02-20$1.46$1.466,250——
1980-02-19$1.46$1.464,167——
1980-02-15$1.46$1.4610,417——
1980-02-14$1.49$1.4921,528——
1980-02-13$1.49$1.4911,806——
1980-02-12$1.49$1.4913,889——
1980-02-11$1.49$1.4922,917——
1980-02-08$1.46$1.461,389——
1980-02-07$1.46$1.467,639——
1980-02-06$1.46$1.465,556——
1980-02-05$1.46$1.462,778——
1980-02-04$1.49$1.4916,667——
1980-02-01$1.46$1.4611,806——
1980-01-31$1.46$1.465,556——
1980-01-30$1.46$1.4622,917——
1980-01-29$1.49$1.4921,528——
1980-01-28$1.49$1.4955,556——
1980-01-25$1.46$1.469,028——
1980-01-24$1.49$1.4911,806——
1980-01-23$1.39$1.3911,806——
1980-01-22$1.39$1.392,778——
1980-01-21$1.39$1.397,639——
1980-01-18$1.39$1.394,167——
1980-01-17$1.44$1.4425,000——
1980-01-16$1.44$1.449,028——
1980-01-15$1.44$1.4421,528——
1980-01-14$1.44$1.4411,806——
1980-01-11$1.44$1.4425,000——
1980-01-10$1.44$1.4421,528——
1980-01-09$1.44$1.4421,528——
1980-01-08$1.39$1.396,250——
1980-01-07$1.39$1.397,639——
1980-01-04$1.39$1.3913,889——
1980-01-03$1.37$1.3710,417——
1980-01-02$1.44$1.4410,417——