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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$4.78$4.7848,267——
1985-12-30$4.73$4.7332,800——
1985-12-27$4.69$4.6943,467——
1985-12-26$4.69$4.6930,667——
1985-12-24$4.73$4.734,267——
1985-12-23$4.73$4.7333,867——
1985-12-20$4.73$4.7346,400——
1985-12-19$4.73$4.7351,467——
1985-12-18$4.73$4.7368,800——
1985-12-17$4.92$4.92160,800——
1985-12-16$4.92$4.9270,667——
1985-12-13$4.97$4.9785,867——
1985-12-12$4.88$4.88413,067——
1985-12-11$4.69$4.6989,867——
1985-12-10$4.50$4.5045,867——
1985-12-09$4.50$4.5092,000——
1985-12-06$4.55$4.5525,067——
1985-12-05$4.64$4.6431,467——
1985-12-04$4.55$4.5529,867——
1985-12-03$4.55$4.5574,667——
1985-12-02$4.55$4.5541,067——
1985-11-29$4.59$4.5964,000——
1985-11-27$4.55$4.55281,600——
1985-11-26$4.55$4.5542,400——
1985-11-25$4.64$4.6446,667——
1985-11-22$4.55$4.5561,867——
1985-11-21$4.59$4.59212,800——
1985-11-20$4.55$4.55123,200——
1985-11-19$4.50$4.5087,467——
1985-11-18$4.45$4.4551,467——
1985-11-15$4.45$4.4555,467——
1985-11-14$4.41$4.4173,867——
1985-11-13$4.41$4.41210,400——
1985-11-12$4.31$4.31172,800——
1985-11-11$4.13$4.13130,667——
1985-11-08$4.03$4.0330,667——
1985-11-07$3.94$3.9437,067——
1985-11-06$3.98$3.9830,400——
1985-11-05$3.89$3.8928,000——
1985-11-04$3.75$3.7525,867——
1985-11-01$3.75$3.7570,400——
1985-10-31$3.75$3.7510,667——
1985-10-30$3.75$3.759,067——
1985-10-29$3.75$3.754,267——
1985-10-28$3.80$3.8011,467——
1985-10-25$3.70$3.7017,067——
1985-10-24$3.80$3.8024,000——
1985-10-23$3.75$3.7520,267——
1985-10-22$3.89$3.895,600——
1985-10-21$3.80$3.8022,667——
1985-10-18$3.84$3.8457,600——
1985-10-17$3.94$3.949,867——
1985-10-16$3.84$3.845,067——
1985-10-15$3.84$3.843,200——
1985-10-14$3.89$3.8944,267——
1985-10-11$3.80$3.8024,267——
1985-10-10$3.80$3.8021,067——
1985-10-09$3.80$3.8010,667——
1985-10-08$3.70$3.709,067——
1985-10-07$3.75$3.758,000——
1985-10-04$3.75$3.7522,667——
1985-10-03$3.80$3.8012,000——
1985-10-02$3.80$3.802,667——
1985-10-01$3.80$3.805,600——
1985-09-30$3.66$3.664,800——
1985-09-26$3.75$3.7530,667——
1985-09-25$3.70$3.7016,267——
1985-09-24$3.80$3.809,067——
1985-09-23$3.84$3.849,867——
1985-09-20$3.70$3.7014,400——
1985-09-19$3.70$3.7017,867——
1985-09-18$3.70$3.7025,867——
1985-09-17$3.75$3.7521,067——
1985-09-16$3.80$3.8029,867——
1985-09-13$3.80$3.8061,067——
1985-09-12$3.84$3.8435,467——
1985-09-11$3.89$3.8910,667——
1985-09-10$3.89$3.8929,867——
1985-09-09$3.98$3.9843,467——
1985-09-06$3.98$3.9841,867——
1985-09-05$3.89$3.897,467——
1985-09-04$3.98$3.9830,400——
1985-09-03$3.98$3.9843,467——
1985-08-30$3.89$3.8921,867——
1985-08-29$3.84$3.8434,667——
1985-08-28$3.94$3.9415,467——
1985-08-27$3.84$3.848,267——
1985-08-26$3.75$3.7512,267——
1985-08-23$3.75$3.7571,467——
1985-08-22$3.75$3.759,867——
1985-08-21$3.75$3.7524,000——
1985-08-20$3.84$3.8410,400——
1985-08-19$3.80$3.80162,667——
1985-08-16$3.94$3.9439,200——
1985-08-15$3.98$3.9838,400——
1985-08-14$3.89$3.8917,067——
1985-08-13$3.89$3.8920,800——
1985-08-12$3.94$3.9418,667——
1985-08-09$3.84$3.8464,267——
1985-08-08$3.94$3.94165,600——
1985-08-07$3.94$3.9438,667——
1985-08-06$3.89$3.8948,267——
1985-08-05$3.84$3.8423,200——
1985-08-02$3.94$3.944,267——
1985-08-01$3.94$3.9410,667——
1985-07-31$3.84$3.8411,467——
1985-07-30$3.89$3.8977,867——
1985-07-29$3.89$3.896,667——
1985-07-26$3.89$3.8910,667——
1985-07-25$3.89$3.8935,467——
1985-07-24$3.84$3.8419,200——
1985-07-23$3.84$3.8420,800——
1985-07-22$3.89$3.8915,467——
1985-07-19$3.84$3.8437,867——
1985-07-18$3.75$3.7515,200——
1985-07-17$3.75$3.7559,467——
1985-07-16$3.80$3.80121,067——
1985-07-15$3.75$3.7546,400——
1985-07-12$3.70$3.7034,400——
1985-07-11$3.70$3.7021,067——
1985-07-10$3.75$3.7518,400——
1985-07-09$3.75$3.75144,267——
1985-07-08$3.70$3.7016,267——
1985-07-05$3.70$3.7050,667——
1985-07-03$3.70$3.707,467——
1985-07-02$3.70$3.7036,267——
1985-07-01$3.70$3.708,000——
1985-06-28$3.66$3.6679,200——
1985-06-27$3.66$3.6617,067——
1985-06-26$3.66$3.6686,400——
1985-06-25$3.56$3.5653,067——
1985-06-24$3.33$3.339,867——
1985-06-21$3.33$3.3341,067——
1985-06-20$3.28$3.2813,867——
1985-06-19$3.33$3.3321,067——
1985-06-18$3.33$3.339,867——
1985-06-17$3.33$3.334,267——
1985-06-14$3.42$3.422,667——
1985-06-13$3.38$3.3842,400——
1985-06-12$3.38$3.3817,067——
1985-06-11$3.38$3.3811,467——
1985-06-10$3.38$3.3854,667——
1985-06-07$3.33$3.3318,400——
1985-06-06$3.42$3.4226,667——
1985-06-05$3.52$3.5266,400——
1985-06-04$3.56$3.5615,200——
1985-06-03$3.56$3.5616,800——
1985-05-31$3.61$3.619,600——
1985-05-30$3.56$3.5612,800——
1985-05-29$3.56$3.569,067——
1985-05-28$3.66$3.6641,867——
1985-05-24$3.56$3.5613,867——
1985-05-23$3.56$3.5616,800——
1985-05-22$3.66$3.6614,667——
1985-05-21$3.61$3.617,467——
1985-05-20$3.70$3.7031,467——
1985-05-17$3.56$3.569,067——
1985-05-16$3.66$3.6625,067——
1985-05-15$3.66$3.6655,467——
1985-05-14$3.52$3.5221,067——
1985-05-13$3.61$3.6129,067——
1985-05-10$3.56$3.5632,800——
1985-05-09$3.38$3.3822,667——
1985-05-08$3.28$3.284,000——
1985-05-07$3.28$3.2877,600——
1985-05-06$3.33$3.336,667——
1985-05-03$3.28$3.2823,200——
1985-05-02$3.19$3.1910,667——
1985-05-01$3.19$3.195,067——
1985-04-30$3.19$3.1915,467——
1985-04-29$3.28$3.2812,267——
1985-04-26$3.38$3.3817,867——
1985-04-25$3.28$3.2826,667——
1985-04-24$3.09$3.091,067——
1985-04-23$3.09$3.0919,467——
1985-04-22$3.19$3.1937,600——
1985-04-19$3.09$3.092,667——
1985-04-18$3.19$3.199,600——
1985-04-17$3.14$3.1412,267——
1985-04-16$3.14$3.1462,667——
1985-04-15$3.33$3.331,867——
1985-04-12$3.28$3.288,267——
1985-04-11$3.28$3.286,667——
1985-04-10$3.23$3.2311,200——
1985-04-09$3.19$3.1931,467——
1985-04-08$3.23$3.2314,400——
1985-04-04$3.23$3.239,600——
1985-04-03$3.23$3.2322,667——
1985-04-02$3.33$3.339,867——
1985-04-01$3.33$3.3313,067——
1985-03-29$3.38$3.3856,800——
1985-03-28$3.42$3.4250,667——
1985-03-27$3.52$3.5218,400——
1985-03-26$3.42$3.4224,267——
1985-03-25$3.42$3.4224,000——
1985-03-22$3.52$3.522,667——
1985-03-21$3.56$3.5660,267——
1985-03-20$3.56$3.5611,467——
1985-03-19$3.56$3.5616,267——
1985-03-18$3.52$3.527,467——
1985-03-15$3.56$3.5623,467——
1985-03-14$3.61$3.614,267——
1985-03-13$3.56$3.5618,667——
1985-03-12$3.56$3.561,067——
1985-03-11$3.56$3.5614,400——
1985-03-08$3.56$3.5615,467——
1985-03-07$3.66$3.6616,000——
1985-03-06$3.66$3.66504,267——
1985-03-05$3.75$3.7549,867——
1985-03-04$3.75$3.7512,000——
1985-03-01$3.75$3.7513,867——
1985-02-28$3.84$3.8410,667——
1985-02-27$3.75$3.75593,867——
1985-02-26$3.66$3.6615,200——
1985-02-25$3.56$3.568,000——
1985-02-22$3.66$3.665,067——
1985-02-21$3.66$3.668,267——
1985-02-20$3.66$3.6627,467——
1985-02-19$3.66$3.6615,467——
1985-02-15$3.66$3.6627,200——
1985-02-14$3.56$3.5636,267——
1985-02-13$3.75$3.7528,267——
1985-02-12$3.84$3.8481,867——
1985-02-11$3.94$3.9435,467——
1985-02-08$3.94$3.9477,067——
1985-02-07$4.08$4.0859,467——
1985-02-06$4.03$4.03221,867——
1985-02-05$3.94$3.9419,467——
1985-02-04$3.94$3.94119,467——
1985-02-01$3.80$3.8024,267——
1985-01-31$3.89$3.8928,000——
1985-01-30$3.89$3.8916,800——
1985-01-29$3.80$3.8068,800——
1985-01-28$3.89$3.89109,067——
1985-01-25$3.94$3.9413,867——
1985-01-24$3.94$3.9476,800——
1985-01-23$3.89$3.8932,000——
1985-01-22$3.89$3.8943,200——
1985-01-21$3.84$3.8434,667——
1985-01-18$3.84$3.8449,067——
1985-01-17$3.75$3.7556,000——
1985-01-16$3.66$3.6619,467——
1985-01-15$3.61$3.6185,067——
1985-01-14$3.61$3.6119,467——
1985-01-11$3.61$3.6147,467——
1985-01-10$3.52$3.5234,667——
1985-01-09$3.56$3.5627,200——
1985-01-08$3.56$3.5625,867——
1985-01-07$3.42$3.4272,000——
1985-01-04$3.47$3.4727,467——
1985-01-03$3.38$3.3817,067——
1985-01-02$3.33$3.336,667——