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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.50$59.09186,800——
2019-12-30$32.10$58.37223,700——
2019-12-27$32.48$59.06224,600——
2019-12-26$32.54$59.17379,500——
2019-12-24$32.29$58.71171,800——
2019-12-23$31.78$57.78497,800——
2019-12-20$31.80$57.821,193,900——
2019-12-19$32.01$58.201,981,600——
2019-12-18$40.20$73.09368,800——
2019-12-17$40.71$74.02158,000——
2019-12-16$39.91$72.57108,800——
2019-12-13$39.44$71.7183,200——
2019-12-12$39.91$72.5786,600——
2019-12-11$39.41$71.66115,500——
2019-12-10$38.50$70.0068,400——
2019-12-09$38.75$70.46164,100——
2019-12-06$38.43$69.88106,500——
2019-12-05$38.28$69.60122,800——
2019-12-04$38.12$69.31147,200——
2019-12-03$37.59$68.3557,100——
2019-12-02$37.69$68.5397,100——
2019-11-29$38.24$69.5332,900——
2019-11-27$38.45$69.9145,000——
2019-11-26$38.40$69.8274,100——
2019-11-25$38.30$69.6486,700——
2019-11-22$37.16$67.5753,400——
2019-11-21$37.18$67.6073,000——
2019-11-20$37.40$68.00121,300——
2019-11-19$37.57$68.3170,200——
2019-11-18$37.56$68.2969,700——
2019-11-15$38.34$69.71120,200——
2019-11-14$37.89$68.8983,300——
2019-11-13$38.18$69.4265,700——
2019-11-12$38.51$70.0283,500——
2019-11-11$38.47$69.9561,900——
2019-11-08$38.57$70.1360,400——
2019-11-07$38.82$70.58109,800——
2019-11-06$38.44$69.8984,800——
2019-11-05$38.57$70.1382,800——
2019-11-04$38.51$70.02100,400——
2019-11-01$38.00$69.09120,300——
2019-10-31$37.54$68.26130,700——
2019-10-30$37.90$68.9179,600——
2019-10-29$38.09$69.26106,300——
2019-10-28$37.92$68.9573,100——
2019-10-25$37.58$68.3386,900——
2019-10-24$37.21$67.6693,400——
2019-10-23$37.63$68.42105,800——
2019-10-22$37.80$68.73111,600——
2019-10-21$37.69$68.5391,800——
2019-10-18$37.25$67.73126,100——
2019-10-17$37.32$67.54164,300——
2019-10-16$37.20$67.32110,300——
2019-10-15$36.99$66.94143,100——
2019-10-14$36.79$66.5895,100——
2019-10-11$36.68$66.38155,000——
2019-10-10$36.22$65.5583,700——
2019-10-09$36.22$65.55109,300——
2019-10-08$36.07$65.28115,500——
2019-10-07$36.83$66.65115,800——
2019-10-04$37.43$67.74165,900——
2019-10-03$37.10$67.14114,000——
2019-10-02$37.43$67.74216,200——
2019-10-01$37.65$68.14179,100——
2019-09-30$38.99$70.56165,400——
2019-09-27$39.18$70.90103,600——
2019-09-26$39.34$71.1996,000——
2019-09-25$39.96$72.32171,900——
2019-09-24$39.34$71.19188,100——
2019-09-23$40.62$73.51156,700——
2019-09-20$40.80$73.84380,100——
2019-09-19$42.11$76.21262,300——
2019-09-18$41.99$75.99448,900——
2019-09-17$45.92$83.10977,200——
2019-09-16$41.24$74.63281,900——
2019-09-13$41.51$75.12255,700——
2019-09-12$41.44$74.99220,800——
2019-09-11$41.12$74.42145,500——
2019-09-10$39.84$72.10158,500——
2019-09-09$38.67$69.98156,000——
2019-09-06$37.30$67.50144,000——
2019-09-05$36.77$66.54159,000——
2019-09-04$35.86$64.9099,400——
2019-09-03$35.62$64.46117,900——
2019-08-30$36.93$66.83106,600——
2019-08-29$36.76$66.5362,000——
2019-08-28$36.00$65.1585,200——
2019-08-27$35.58$64.3994,300——
2019-08-26$36.14$65.40116,100——
2019-08-23$35.44$64.14142,000——
2019-08-22$36.75$66.51123,400——
2019-08-21$37.09$67.12225,200——
2019-08-20$36.80$66.60142,400——
2019-08-19$36.50$66.05157,300——
2019-08-16$35.74$64.68138,900——
2019-08-15$35.50$64.25127,100——
2019-08-14$35.75$64.70177,200——
2019-08-13$37.80$68.41202,500——
2019-08-12$37.04$67.03165,100——
2019-08-09$38.19$69.11126,600——
2019-08-08$38.61$69.87147,900——
2019-08-07$38.07$68.90134,200——
2019-08-06$38.35$69.40104,700——
2019-08-05$38.01$68.79115,600——
2019-08-02$39.01$70.60162,000——
2019-08-01$39.40$71.30113,600——
2019-07-31$40.56$73.40169,100——
2019-07-30$40.82$73.87186,600——
2019-07-29$40.48$73.26112,000——
2019-07-26$41.15$74.47166,200——
2019-07-25$40.90$74.02137,800——
2019-07-24$41.09$74.36144,200——
2019-07-23$40.44$73.19131,400——
2019-07-22$40.13$72.62105,300——
2019-07-19$40.39$73.09216,900——
2019-07-18$40.27$72.88174,100——
2019-07-17$40.57$73.42190,400——
2019-07-16$42.57$77.04161,700——
2019-07-15$42.27$76.50395,500——
2019-07-12$43.09$77.66268,000——
2019-07-11$42.51$76.62208,500——
2019-07-10$43.19$77.84180,900——
2019-07-09$43.29$78.02150,200——
2019-07-08$43.43$78.28244,400——
2019-07-05$43.26$77.97179,900——
2019-07-03$42.98$77.47110,300——
2019-07-02$43.11$77.70183,100——
2019-07-01$43.50$78.40234,900——
2019-06-28$43.44$78.30388,100——
2019-06-27$43.74$78.84560,600——
2019-06-26$39.40$71.01217,600——
2019-06-25$38.08$68.63207,100——
2019-06-24$38.46$69.32216,000——
2019-06-21$38.13$68.72406,900——
2019-06-20$39.61$71.39160,700——
2019-06-19$38.83$69.99178,500——
2019-06-18$38.57$69.52182,700——
2019-06-17$38.27$68.98152,500——
2019-06-14$38.80$69.93112,300——
2019-06-13$38.87$70.06279,700——
2019-06-12$38.05$68.58180,000——
2019-06-11$38.34$69.1097,500——
2019-06-10$38.92$70.1584,200——
2019-06-07$38.50$69.39125,000——
2019-06-06$38.22$68.8999,600——
2019-06-05$38.38$69.18132,900——
2019-06-04$38.64$69.64245,600——
2019-06-03$37.20$67.05219,200——
2019-05-31$36.25$65.34213,500——
2019-05-30$37.45$67.50110,100——
2019-05-29$37.51$67.61139,100——
2019-05-28$38.76$69.86118,700——
2019-05-24$39.15$70.5694,400——
2019-05-23$38.81$69.95163,000——
2019-05-22$39.55$71.28128,400——
2019-05-21$40.26$72.56121,400——
2019-05-20$39.83$71.79155,800——
2019-05-17$39.75$71.64130,400——
2019-05-16$40.36$72.74101,100——
2019-05-15$40.11$72.29146,400——
2019-05-14$39.70$71.2499,900——
2019-05-13$38.93$69.86179,200——
2019-05-10$39.77$71.36125,400——
2019-05-09$39.50$70.88146,700——
2019-05-08$39.62$71.10133,100——
2019-05-07$39.60$71.06204,900——
2019-05-06$40.43$72.55202,800——
2019-05-03$40.89$73.37218,200——
2019-05-02$40.12$71.99108,300——
2019-05-01$40.19$72.12303,400——
2019-04-30$40.30$72.32186,800——
2019-04-29$40.51$72.69243,400——
2019-04-26$39.86$71.53150,400——
2019-04-25$39.81$71.44329,200——
2019-04-24$39.94$71.67212,000——
2019-04-23$39.80$71.42303,200——
2019-04-22$39.15$70.25259,300——
2019-04-18$39.17$70.29398,800——
2019-04-17$39.35$70.61299,900——
2019-04-16$38.30$68.73416,900——
2019-04-15$37.30$66.93433,500——
2019-04-12$37.05$66.48607,600——
2019-04-11$36.40$65.321,442,300——
2019-04-10$38.83$69.68596,800——
2019-04-09$38.56$69.19406,800——
2019-04-08$39.15$70.25173,400——
2019-04-05$39.30$70.52325,400——
2019-04-04$38.74$69.52258,100——
2019-04-03$38.52$69.12143,300——
2019-04-02$38.24$68.62212,700——
2019-04-01$38.22$68.58254,000——
2019-03-29$37.49$67.27196,700——
2019-03-28$36.86$66.14133,600——
2019-03-27$36.57$65.62140,200——
2019-03-26$36.15$64.87121,600——
2019-03-25$35.70$64.06152,600——
2019-03-22$35.22$63.20256,500——
2019-03-21$36.15$64.87205,000——
2019-03-20$35.35$63.43198,700——
2019-03-19$35.91$64.44191,100——
2019-03-18$36.10$64.78241,200——
2019-03-15$35.58$63.85484,700——
2019-03-14$35.55$63.79174,700——
2019-03-13$35.90$64.42179,400——
2019-03-12$35.54$63.77117,700——
2019-03-11$35.40$63.52164,100——
2019-03-08$35.04$62.88133,600——
2019-03-07$34.59$62.07403,400——
2019-03-06$34.94$62.70174,100——
2019-03-05$36.00$64.60153,500——
2019-03-04$36.00$64.60154,600——
2019-03-01$36.03$64.65137,500——
2019-02-28$35.69$64.04211,500——
2019-02-27$35.72$64.10298,500——
2019-02-26$35.88$64.38147,900——
2019-02-25$36.60$65.68279,900——
2019-02-22$37.37$67.0699,100——
2019-02-21$37.10$66.57149,100——
2019-02-20$36.95$66.30174,100——
2019-02-19$36.38$65.2882,500——
2019-02-15$36.27$65.08124,500——
2019-02-14$35.62$63.92147,300——
2019-02-13$35.63$63.94150,300——
2019-02-12$35.49$63.68146,600——
2019-02-11$35.10$62.98181,600——
2019-02-08$34.45$61.82148,100——
2019-02-07$34.50$61.91243,800——
2019-02-06$34.70$62.27152,900——
2019-02-05$34.65$62.18305,300——
2019-02-04$34.48$61.87267,900——
2019-02-01$34.35$61.32196,700——
2019-01-31$34.07$60.82234,400——
2019-01-30$33.70$60.16130,400——
2019-01-29$33.47$59.75144,800——
2019-01-28$33.77$60.29185,300——
2019-01-25$33.75$60.25205,900——
2019-01-24$33.76$60.27129,900——
2019-01-23$33.67$60.11226,500——
2019-01-22$33.82$60.38180,700——
2019-01-18$34.25$61.15233,200——
2019-01-17$33.66$60.09191,100——
2019-01-16$32.94$58.81194,300——
2019-01-15$32.86$58.66176,300——
2019-01-14$32.78$58.52208,500——
2019-01-11$32.64$58.27242,100——
2019-01-10$31.92$56.99120,900——
2019-01-09$32.30$57.66277,000——
2019-01-08$32.02$57.16466,000——
2019-01-07$31.77$56.72501,700——
2019-01-04$31.07$55.47358,500——
2019-01-03$30.42$54.31293,100——
2019-01-02$30.67$54.75345,500——