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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$53.56$93.25190,200——
2016-12-29$53.59$93.30147,800——
2016-12-28$53.46$93.08352,400——
2016-12-27$53.63$93.37226,000——
2016-12-23$53.78$93.64258,600——
2016-12-22$53.48$93.11352,000——
2016-12-21$53.77$93.62504,700——
2016-12-20$51.70$90.01288,700——
2016-12-19$50.10$87.23473,000——
2016-12-16$50.00$87.05888,700——
2016-12-15$48.51$84.46930,100——
2016-12-14$48.73$84.84599,900——
2016-12-13$47.77$83.17475,000——
2016-12-12$48.64$84.69405,500——
2016-12-09$50.82$88.48307,300——
2016-12-08$50.04$87.12181,200——
2016-12-07$49.29$85.82182,700——
2016-12-06$49.44$86.08212,400——
2016-12-05$48.90$85.14166,600——
2016-12-02$47.87$83.35167,100——
2016-12-01$48.07$83.69247,400——
2016-11-30$47.70$83.05128,700——
2016-11-29$47.76$83.15234,800——
2016-11-28$47.64$82.94257,000——
2016-11-25$48.42$84.3063,900——
2016-11-23$47.93$83.45128,300——
2016-11-22$47.69$83.03249,700——
2016-11-21$47.05$81.92245,000——
2016-11-18$46.98$81.80183,300——
2016-11-17$46.90$81.66253,900——
2016-11-16$46.06$80.19200,900——
2016-11-15$46.23$80.49224,000——
2016-11-14$46.37$80.73308,900——
2016-11-11$45.93$79.97393,200——
2016-11-10$45.75$79.65413,800——
2016-11-09$43.16$75.14501,700——
2016-11-08$41.69$72.59123,900——
2016-11-07$41.74$72.67179,300——
2016-11-04$40.80$71.04199,800——
2016-11-03$39.96$69.57134,600——
2016-11-02$40.25$70.08239,600——
2016-11-01$40.07$69.77186,000——
2016-10-31$40.75$70.95264,200——
2016-10-28$40.37$70.29185,000——
2016-10-27$40.40$70.34153,900——
2016-10-26$40.40$70.34362,200——
2016-10-25$40.45$70.43194,400——
2016-10-24$41.55$72.34173,300——
2016-10-21$41.17$71.68286,000——
2016-10-20$42.40$73.60240,300——
2016-10-19$43.05$74.73256,300——
2016-10-18$43.29$75.15241,500——
2016-10-17$44.00$76.38157,900——
2016-10-14$43.90$76.21114,700——
2016-10-13$43.91$76.23138,500——
2016-10-12$44.49$77.23345,600——
2016-10-11$44.67$77.54153,900——
2016-10-10$45.94$79.7599,800——
2016-10-07$45.47$78.93227,300——
2016-10-06$46.69$81.05215,800——
2016-10-05$45.51$79.00156,200——
2016-10-04$45.28$78.60193,400——
2016-10-03$44.98$78.08238,200——
2016-09-30$44.69$77.58313,400——
2016-09-29$44.34$76.97259,400——
2016-09-28$44.15$76.64214,400——
2016-09-27$43.85$76.12275,600——
2016-09-26$43.77$75.98267,200——
2016-09-23$44.14$76.62223,400——
2016-09-22$44.25$76.82380,400——
2016-09-21$44.07$76.50310,000——
2016-09-20$43.81$76.05365,800——
2016-09-19$44.49$77.23321,300——
2016-09-16$44.32$76.94874,700——
2016-09-15$43.28$75.132,492,100——
2016-09-14$46.11$80.04480,900——
2016-09-13$44.46$77.18432,800——
2016-09-12$45.90$79.68205,600——
2016-09-09$45.11$78.31278,300——
2016-09-08$48.19$83.66124,800——
2016-09-07$48.53$84.25150,000——
2016-09-06$48.30$83.85121,800——
2016-09-02$48.49$84.18139,000——
2016-09-01$47.81$83.00387,700——
2016-08-31$48.40$84.02167,100——
2016-08-30$49.17$85.36227,500——
2016-08-29$49.02$85.10149,100——
2016-08-26$47.97$83.27191,500——
2016-08-25$48.39$84.00163,700——
2016-08-24$48.31$83.86130,000——
2016-08-23$48.88$84.85115,600——
2016-08-22$48.53$84.25129,900——
2016-08-19$48.11$83.52198,700——
2016-08-18$47.35$82.20135,200——
2016-08-17$46.97$81.54267,400——
2016-08-16$46.46$80.65150,200——
2016-08-15$47.43$82.34132,900——
2016-08-12$46.88$81.3877,200——
2016-08-11$46.93$81.47118,600——
2016-08-10$46.93$81.47155,400——
2016-08-09$47.05$81.68109,100——
2016-08-08$47.30$82.11132,400——
2016-08-05$47.49$82.44155,500——
2016-08-04$46.45$80.63134,600——
2016-08-03$46.94$81.49167,500——
2016-08-02$46.14$80.10253,100——
2016-08-01$46.83$81.29225,600——
2016-07-29$46.75$81.16394,700——
2016-07-28$47.77$82.93123,400——
2016-07-27$48.05$83.41230,200——
2016-07-26$47.60$82.63192,000——
2016-07-25$46.91$81.43120,200——
2016-07-22$46.83$81.29185,500——
2016-07-21$47.40$82.28254,000——
2016-07-20$47.91$83.17243,800——
2016-07-19$47.29$82.09205,800——
2016-07-18$47.91$83.17303,100——
2016-07-15$47.33$82.16286,900——
2016-07-14$46.73$81.12347,100——
2016-07-13$47.42$82.32453,300——
2016-07-12$46.05$79.94872,200——
2016-07-11$46.63$80.95290,000——
2016-07-08$46.51$80.74222,900——
2016-07-07$46.06$79.74350,300——
2016-07-06$46.11$79.83295,800——
2016-07-05$46.15$79.90240,000——
2016-07-01$46.52$80.54444,500——
2016-06-30$46.35$80.24428,300——
2016-06-29$45.24$78.32402,600——
2016-06-28$43.30$74.96287,400——
2016-06-27$42.05$72.80350,800——
2016-06-24$43.59$75.46389,500——
2016-06-23$45.33$78.481,201,400——
2016-06-22$41.50$71.85547,900——
2016-06-21$43.33$75.01239,100——
2016-06-20$43.78$75.79228,600——
2016-06-17$43.79$75.81336,500——
2016-06-16$43.50$75.31143,500——
2016-06-15$43.35$75.05148,000——
2016-06-14$43.64$75.55209,500——
2016-06-13$43.87$75.95154,600——
2016-06-10$44.78$77.52170,700——
2016-06-09$45.81$79.31115,200——
2016-06-08$46.18$79.95162,900——
2016-06-07$45.40$78.60179,400——
2016-06-06$45.50$78.77262,200——
2016-06-03$44.80$77.56142,700——
2016-06-02$45.18$78.22271,200——
2016-06-01$45.05$77.99310,500——
2016-05-31$45.22$78.29377,600——
2016-05-27$45.94$79.53313,600——
2016-05-26$45.47$78.72178,800——
2016-05-25$45.42$78.63198,900——
2016-05-24$45.48$78.74311,200——
2016-05-23$44.14$76.42325,900——
2016-05-20$44.00$76.17440,300——
2016-05-19$42.50$73.58232,500——
2016-05-18$42.19$73.04242,900——
2016-05-17$41.97$72.66423,900——
2016-05-16$41.10$71.15217,500——
2016-05-13$39.96$69.18280,200——
2016-05-12$40.39$69.92207,600——
2016-05-11$40.10$69.42134,500——
2016-05-10$40.76$70.57138,900——
2016-05-09$40.33$69.60121,200——
2016-05-06$40.70$70.24121,100——
2016-05-05$40.40$69.73155,200——
2016-05-04$40.36$69.66174,200——
2016-05-03$40.10$69.21238,800——
2016-05-02$41.63$71.85261,300——
2016-04-29$41.44$71.52232,100——
2016-04-28$42.34$73.07291,100——
2016-04-27$43.17$74.51162,600——
2016-04-26$43.31$74.75156,400——
2016-04-25$42.96$74.14285,100——
2016-04-22$43.79$75.58198,900——
2016-04-21$43.62$75.28238,700——
2016-04-20$44.22$76.32125,600——
2016-04-19$43.83$75.64201,900——
2016-04-18$44.78$77.28186,700——
2016-04-15$45.05$77.75146,400——
2016-04-14$45.00$77.66182,900——
2016-04-13$45.01$77.68270,800——
2016-04-12$43.32$74.76482,600——
2016-04-11$43.46$75.01275,500——
2016-04-08$43.68$75.39459,300——
2016-04-07$44.52$76.84954,000——
2016-04-06$44.18$76.25510,300——
2016-04-05$42.80$73.87314,200——
2016-04-04$43.41$74.92331,500——
2016-04-01$43.65$75.33206,100——
2016-03-31$43.89$75.75175,000——
2016-03-30$43.96$75.87139,900——
2016-03-29$43.40$74.90403,800——
2016-03-28$43.26$74.66110,500——
2016-03-24$43.24$74.63183,800——
2016-03-23$43.08$74.35181,300——
2016-03-22$44.35$76.54300,300——
2016-03-21$44.26$76.39264,400——
2016-03-18$44.18$76.25563,600——
2016-03-17$43.65$75.33443,200——
2016-03-16$42.19$72.81315,100——
2016-03-15$40.95$70.67306,400——
2016-03-14$40.63$70.12110,700——
2016-03-11$41.34$71.35152,800——
2016-03-10$40.31$69.57209,900——
2016-03-09$40.22$69.41201,600——
2016-03-08$40.04$69.10288,600——
2016-03-07$41.02$70.80209,700——
2016-03-04$40.73$70.29210,500——
2016-03-03$40.57$70.02216,800——
2016-03-02$40.41$69.74221,900——
2016-03-01$40.34$69.62338,500——
2016-02-29$39.93$68.91346,400——
2016-02-26$39.41$68.02244,400——
2016-02-25$39.25$67.74292,900——
2016-02-24$39.08$67.45256,700——
2016-02-23$38.25$66.01231,900——
2016-02-22$37.80$65.24237,200——
2016-02-19$36.99$63.84159,700——
2016-02-18$36.46$62.93187,200——
2016-02-17$36.78$63.48250,800——
2016-02-16$36.50$62.99261,200——
2016-02-12$36.63$63.22624,600——
2016-02-11$34.52$59.58286,600——
2016-02-10$35.77$61.73199,200——
2016-02-09$35.74$61.68222,100——
2016-02-08$35.19$60.73219,800——
2016-02-05$36.42$62.86169,300——
2016-02-04$37.74$65.13173,000——
2016-02-03$37.98$65.55185,900——
2016-02-02$37.28$64.34212,100——
2016-02-01$39.13$67.53224,600——
2016-01-29$39.78$68.66246,300——
2016-01-28$37.71$64.87137,400——
2016-01-27$37.59$64.66177,400——
2016-01-26$38.91$66.93180,900——
2016-01-25$37.93$65.25173,300——
2016-01-22$39.09$67.24186,400——
2016-01-21$37.55$64.59246,600——
2016-01-20$38.13$65.59291,900——
2016-01-19$37.78$64.99279,800——
2016-01-15$38.93$66.97314,700——
2016-01-14$39.94$68.70332,500——
2016-01-13$38.49$66.21287,100——
2016-01-12$39.06$67.19268,600——
2016-01-11$39.44$67.84291,500——
2016-01-08$38.91$66.93243,900——
2016-01-07$40.53$69.72379,500——
2016-01-06$41.90$72.07249,400——
2016-01-05$42.96$73.90191,500——
2016-01-04$42.55$73.19383,500——