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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.97$39.85169,900——
2012-12-28$23.10$38.41127,600——
2012-12-27$23.18$38.54121,500——
2012-12-26$23.19$38.5697,000——
2012-12-24$23.11$38.42134,400——
2012-12-21$23.26$38.67648,300——
2012-12-20$24.55$40.82300,800——
2012-12-19$24.46$40.67425,900——
2012-12-18$23.72$39.44518,400——
2012-12-17$23.09$38.39164,400——
2012-12-14$22.43$37.29142,400——
2012-12-13$23.04$38.31107,900——
2012-12-12$22.69$37.72150,200——
2012-12-11$22.92$38.11164,600——
2012-12-10$23.27$38.69235,200——
2012-12-07$22.67$37.69104,300——
2012-12-06$23.00$38.24190,000——
2012-12-05$23.37$38.86132,600——
2012-12-04$23.26$38.67195,500——
2012-12-03$23.79$39.55170,600——
2012-11-30$22.92$38.11177,600——
2012-11-29$23.07$38.36174,500——
2012-11-28$22.80$37.91277,400——
2012-11-27$22.92$38.11516,900——
2012-11-26$20.75$34.50212,100——
2012-11-23$20.44$33.9863,400——
2012-11-21$20.38$33.88131,800——
2012-11-20$19.93$33.1484,700——
2012-11-19$19.54$32.49104,000——
2012-11-16$19.71$32.7798,500——
2012-11-15$19.19$31.91130,100——
2012-11-14$19.62$32.62160,300——
2012-11-13$20.33$33.80212,100——
2012-11-12$19.50$32.4297,700——
2012-11-09$19.52$32.4598,400——
2012-11-08$19.30$32.0993,100——
2012-11-07$19.85$33.00106,800——
2012-11-06$20.33$33.8077,400——
2012-11-05$20.40$33.92126,400——
2012-11-02$20.09$33.40190,500——
2012-11-01$20.16$33.52252,800——
2012-10-31$20.37$33.87121,400——
2012-10-26$20.05$33.3489,200——
2012-10-25$19.79$32.7573,200——
2012-10-24$20.12$33.30305,600——
2012-10-23$20.39$33.75126,700——
2012-10-22$19.83$32.82105,000——
2012-10-19$19.94$33.00127,800——
2012-10-18$20.28$33.56117,700——
2012-10-17$20.10$33.27125,000——
2012-10-16$20.20$33.43139,900——
2012-10-15$19.70$32.60107,100——
2012-10-12$19.42$32.1479,100——
2012-10-11$19.54$32.34158,900——
2012-10-10$19.13$31.66126,200——
2012-10-09$18.95$31.3694,200——
2012-10-08$19.34$32.01107,600——
2012-10-05$19.68$32.5797,900——
2012-10-04$19.15$31.69175,000——
2012-10-03$19.00$31.45163,900——
2012-10-02$19.01$31.46327,300——
2012-10-01$20.26$33.53168,300——
2012-09-28$19.65$32.52133,900——
2012-09-27$20.40$33.76172,400——
2012-09-26$19.78$32.74213,100——
2012-09-25$20.02$33.13202,300——
2012-09-24$20.32$33.63199,900——
2012-09-21$19.84$32.84434,500——
2012-09-20$19.50$32.27913,400——
2012-09-19$17.62$29.16187,300——
2012-09-18$17.20$28.47117,500——
2012-09-17$16.80$27.8196,100——
2012-09-14$17.70$29.29105,100——
2012-09-13$17.53$29.01134,500——
2012-09-12$17.10$28.3088,200——
2012-09-11$16.63$27.5247,600——
2012-09-10$16.50$27.3172,600——
2012-09-07$16.69$27.6270,500——
2012-09-06$16.56$27.41110,600——
2012-09-05$16.56$27.41254,800——
2012-09-04$16.50$27.31113,700——
2012-08-31$15.80$26.1553,300——
2012-08-30$15.78$26.1226,200——
2012-08-29$15.99$26.4655,800——
2012-08-28$15.98$26.4563,900——
2012-08-27$16.03$26.5351,200——
2012-08-24$16.07$26.6065,800——
2012-08-23$15.76$26.0847,900——
2012-08-22$16.16$26.7587,900——
2012-08-21$16.15$26.7364,100——
2012-08-20$16.03$26.5376,700——
2012-08-17$16.36$27.0867,400——
2012-08-16$16.16$26.7587,000——
2012-08-15$15.87$26.2762,100——
2012-08-14$15.44$25.55190,800——
2012-08-13$15.80$26.15108,900——
2012-08-10$15.72$26.0266,600——
2012-08-09$16.06$26.58109,500——
2012-08-08$15.79$26.13108,000——
2012-08-07$15.08$24.96101,800——
2012-08-06$15.29$25.3165,900——
2012-08-03$15.36$25.42106,500——
2012-08-02$14.84$24.56130,000——
2012-08-01$15.19$25.14192,600——
2012-07-31$16.19$26.80117,600——
2012-07-30$16.55$27.39187,000——
2012-07-27$16.42$27.18140,900——
2012-07-26$16.30$26.98193,100——
2012-07-25$16.08$26.61322,100——
2012-07-24$16.20$26.81160,700——
2012-07-23$16.21$26.8390,600——
2012-07-20$16.46$27.24131,800——
2012-07-19$16.86$27.90125,800——
2012-07-18$16.88$27.94243,300——
2012-07-17$16.75$27.7294,300——
2012-07-16$16.34$27.04219,500——
2012-07-13$16.77$27.76116,500——
2012-07-12$16.56$27.4189,300——
2012-07-11$16.74$27.71150,800——
2012-07-10$16.83$27.85265,100——
2012-07-09$16.61$27.49316,200——
2012-07-06$16.25$26.75387,100——
2012-07-05$16.27$26.78249,700——
2012-07-03$16.25$26.75203,800——
2012-07-02$16.30$26.83251,700——
2012-06-29$16.07$26.45303,700——
2012-06-28$15.43$25.40182,600——
2012-06-27$15.40$25.35197,700——
2012-06-26$15.33$25.23138,900——
2012-06-25$15.28$25.15361,100——
2012-06-22$15.66$25.77295,600——
2012-06-21$15.76$25.94588,700——
2012-06-20$15.15$24.94124,100——
2012-06-19$15.16$24.95179,600——
2012-06-18$14.98$24.6691,400——
2012-06-15$15.01$24.70201,300——
2012-06-14$15.04$24.75124,500——
2012-06-13$14.81$24.38109,900——
2012-06-12$15.21$25.03131,600——
2012-06-11$14.80$24.36210,200——
2012-06-08$14.98$24.66205,500——
2012-06-07$14.67$24.15191,200——
2012-06-06$14.49$23.85133,300——
2012-06-05$14.32$23.57130,600——
2012-06-04$14.23$23.42125,000——
2012-06-01$14.37$23.65141,000——
2012-05-31$14.78$24.33118,400——
2012-05-30$14.73$24.24150,500——
2012-05-29$14.96$24.62118,100——
2012-05-25$14.97$24.6481,700——
2012-05-24$14.99$24.67132,600——
2012-05-23$14.78$24.33219,000——
2012-05-22$14.89$24.51186,000——
2012-05-21$14.86$24.46141,100——
2012-05-18$14.71$24.21132,200——
2012-05-17$14.89$24.51181,600——
2012-05-16$15.66$25.77219,700——
2012-05-15$15.79$25.99247,100——
2012-05-14$16.06$26.28136,100——
2012-05-11$16.16$26.45295,400——
2012-05-10$16.06$26.28150,000——
2012-05-09$16.16$26.45102,000——
2012-05-08$16.18$26.48263,500——
2012-05-07$16.16$26.45524,200——
2012-05-04$15.08$24.68146,200——
2012-05-03$15.12$24.75136,200——
2012-05-02$15.70$25.70215,200——
2012-05-01$15.10$24.71347,500——
2012-04-30$15.36$25.14144,000——
2012-04-27$15.38$25.17141,400——
2012-04-26$14.61$23.9185,700——
2012-04-25$14.63$23.94109,100——
2012-04-24$14.59$23.88116,900——
2012-04-23$14.04$22.9896,000——
2012-04-20$14.42$23.60195,900——
2012-04-19$13.75$22.50210,000——
2012-04-18$13.43$21.9872,200——
2012-04-17$13.53$22.1479,400——
2012-04-16$13.23$21.65115,900——
2012-04-13$12.99$21.2696,800——
2012-04-12$13.30$21.77372,100——
2012-04-11$13.74$22.49256,800——
2012-04-10$13.01$21.29181,300——
2012-04-09$13.31$21.78154,600——
2012-04-05$13.31$21.7859,300——
2012-04-04$13.33$21.82106,100——
2012-04-03$13.47$22.05126,000——
2012-04-02$13.36$21.8791,200——
2012-03-30$12.95$21.19115,900——
2012-03-29$12.85$21.0393,600——
2012-03-28$13.02$21.3194,900——
2012-03-27$13.14$21.51115,400——
2012-03-26$13.53$22.1482,600——
2012-03-23$13.38$21.9053,600——
2012-03-22$13.15$21.5241,300——
2012-03-21$13.37$21.8846,200——
2012-03-20$13.24$21.6753,700——
2012-03-19$13.57$22.2183,500——
2012-03-16$13.27$21.72149,400——
2012-03-15$13.55$22.1861,100——
2012-03-14$13.37$21.88103,000——
2012-03-13$13.57$22.2192,800——
2012-03-12$13.15$21.5248,800——
2012-03-09$13.03$21.3370,900——
2012-03-08$12.98$21.2464,300——
2012-03-07$12.62$20.6596,400——
2012-03-06$12.39$20.28111,500——
2012-03-05$12.71$20.80118,900——
2012-03-02$12.60$20.62146,900——
2012-03-01$13.08$21.41131,600——
2012-02-29$13.27$21.72136,600——
2012-02-28$13.90$22.75192,800——
2012-02-27$14.04$22.9866,700——
2012-02-24$14.01$22.9346,400——
2012-02-23$14.28$23.3761,500——
2012-02-22$13.80$22.5959,200——
2012-02-21$14.02$22.9565,000——
2012-02-17$14.19$23.2248,300——
2012-02-16$14.19$23.2282,900——
2012-02-15$13.62$22.2991,400——
2012-02-14$13.88$22.7270,600——
2012-02-13$14.33$23.4547,200——
2012-02-10$13.98$22.8847,100——
2012-02-09$14.40$23.5736,400——
2012-02-08$14.59$23.8868,000——
2012-02-07$14.48$23.7052,300——
2012-02-06$14.72$24.0986,900——
2012-02-03$14.85$24.30197,200——
2012-02-02$14.63$23.81120,900——
2012-02-01$14.12$22.98158,700——
2012-01-31$13.75$22.3874,800——
2012-01-30$13.90$22.6263,000——
2012-01-27$14.45$23.5248,400——
2012-01-26$14.34$23.3472,400——
2012-01-25$14.31$23.2952,100——
2012-01-24$14.04$22.8581,200——
2012-01-23$14.04$22.8540,000——
2012-01-20$14.11$22.96116,000——
2012-01-19$14.49$23.58140,500——
2012-01-18$14.76$24.02242,300——
2012-01-17$13.81$22.48164,700——
2012-01-13$13.32$21.68122,200——
2012-01-12$13.39$21.7977,100——
2012-01-11$13.07$21.2781,800——
2012-01-10$12.62$20.54231,500——
2012-01-09$12.45$20.26127,300——
2012-01-06$12.46$20.28127,400——
2012-01-05$12.61$20.5297,200——
2012-01-04$12.44$20.2576,400——
2012-01-03$12.54$20.41141,200——