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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.68$59.43206,800——
2020-12-30$32.02$60.07209,900——
2020-12-29$31.87$59.79219,300——
2020-12-28$32.95$61.82284,600——
2020-12-24$32.65$61.25139,900——
2020-12-23$32.67$61.29279,100——
2020-12-22$32.61$61.18265,300——
2020-12-21$32.47$60.92307,300——
2020-12-18$32.54$61.051,305,400——
2020-12-17$32.13$60.28574,600——
2020-12-16$31.78$59.62497,600——
2020-12-15$30.84$57.86325,000——
2020-12-14$29.71$55.74331,300——
2020-12-11$28.74$53.92183,000——
2020-12-10$28.86$54.14199,200——
2020-12-09$29.21$54.80225,300——
2020-12-08$28.80$54.03155,400——
2020-12-07$28.26$53.02134,400——
2020-12-04$28.36$53.21140,200——
2020-12-03$27.29$51.20149,700——
2020-12-02$26.96$50.58142,800——
2020-12-01$26.83$50.34258,500——
2020-11-30$26.24$49.23249,600——
2020-11-27$27.60$51.7859,300——
2020-11-25$27.18$50.99204,900——
2020-11-24$28.25$53.00245,000——
2020-11-23$27.56$51.70255,700——
2020-11-20$26.48$49.68167,900——
2020-11-19$26.37$49.47129,600——
2020-11-18$26.08$48.93186,300——
2020-11-17$25.90$48.59161,900——
2020-11-16$25.53$47.90267,100——
2020-11-13$24.93$46.77147,100——
2020-11-12$24.20$45.40184,100——
2020-11-11$25.05$47.00173,500——
2020-11-10$25.43$47.71265,100——
2020-11-09$25.18$47.24279,800——
2020-11-06$24.10$45.21100,900——
2020-11-05$24.78$46.49172,700——
2020-11-04$24.06$45.14190,200——
2020-11-03$25.32$47.50222,300——
2020-11-02$24.82$46.56156,600——
2020-10-30$23.89$44.82162,400——
2020-10-29$24.00$45.03299,100——
2020-10-28$24.62$46.19250,000——
2020-10-27$25.00$46.90208,500——
2020-10-26$25.73$48.27279,500——
2020-10-23$27.14$50.92186,500——
2020-10-22$27.62$51.46402,500——
2020-10-21$27.57$51.37458,000——
2020-10-20$27.21$50.70530,200——
2020-10-19$25.79$48.05272,200——
2020-10-16$25.61$47.72315,600——
2020-10-15$25.66$47.81343,600——
2020-10-14$25.10$46.77367,600——
2020-10-13$25.59$47.68298,000——
2020-10-12$26.12$48.67447,800——
2020-10-09$25.45$47.42468,600——
2020-10-08$24.27$45.22276,700——
2020-10-07$23.36$43.53271,000——
2020-10-06$23.20$43.23330,000——
2020-10-05$22.63$42.17974,500——
2020-10-02$21.34$39.76297,000——
2020-10-01$20.92$38.98251,900——
2020-09-30$21.37$39.82458,700——
2020-09-29$21.14$39.39270,400——
2020-09-28$21.51$40.08211,900——
2020-09-25$20.82$38.79329,600——
2020-09-24$20.34$37.90389,600——
2020-09-23$21.15$39.411,013,800——
2020-09-22$20.26$37.75342,800——
2020-09-21$20.10$37.45422,900——
2020-09-18$22.57$42.06871,000——
2020-09-17$23.50$43.79919,200——
2020-09-16$20.73$38.63504,200——
2020-09-15$19.79$36.88199,400——
2020-09-14$19.81$36.91167,500——
2020-09-11$19.49$36.32164,400——
2020-09-10$19.77$36.84199,300——
2020-09-09$20.02$37.30169,300——
2020-09-08$20.45$38.10145,800——
2020-09-04$20.97$39.07150,300——
2020-09-03$20.70$38.57214,700——
2020-09-02$21.49$40.04165,900——
2020-09-01$21.42$39.91152,100——
2020-08-31$20.93$39.00197,400——
2020-08-28$21.69$40.42114,000——
2020-08-27$21.46$39.99143,400——
2020-08-26$20.87$38.89146,000——
2020-08-25$21.17$39.45229,700——
2020-08-24$21.60$40.25192,400——
2020-08-21$21.54$40.14389,900——
2020-08-20$21.57$40.19241,100——
2020-08-19$22.24$41.44125,500——
2020-08-18$21.91$40.83113,900——
2020-08-17$22.81$42.5092,200——
2020-08-14$23.17$43.17102,100——
2020-08-13$22.99$42.84151,900——
2020-08-12$23.26$43.34145,400——
2020-08-11$23.65$44.07184,300——
2020-08-10$23.52$43.83116,300——
2020-08-07$23.40$43.60143,600——
2020-08-06$22.62$42.1597,400——
2020-08-05$22.59$42.09101,900——
2020-08-04$21.98$40.9697,700——
2020-08-03$22.03$41.0599,300——
2020-07-31$21.59$40.23194,700——
2020-07-30$21.96$40.92123,800——
2020-07-29$22.72$42.33154,200——
2020-07-28$22.10$41.18106,700——
2020-07-27$22.95$42.76114,000——
2020-07-24$22.54$42.00160,200——
2020-07-23$23.56$43.90244,700——
2020-07-22$23.34$43.49303,300——
2020-07-21$22.93$42.73108,400——
2020-07-20$22.26$41.48141,600——
2020-07-17$22.74$42.37604,900——
2020-07-16$22.96$42.7899,100——
2020-07-15$22.98$42.82147,400——
2020-07-14$22.40$41.74171,300——
2020-07-13$21.78$40.58256,700——
2020-07-10$22.04$40.72145,100——
2020-07-09$21.30$39.35126,400——
2020-07-08$22.37$41.33138,900——
2020-07-07$22.21$41.03212,800——
2020-07-06$23.08$42.64191,900——
2020-07-02$22.70$41.94218,400——
2020-07-01$22.37$41.33300,900——
2020-06-30$23.04$42.56207,400——
2020-06-29$23.57$43.54383,900——
2020-06-26$20.82$38.461,002,600——
2020-06-25$22.47$41.51506,900——
2020-06-24$21.34$39.42284,000——
2020-06-23$22.31$41.22211,100——
2020-06-22$21.82$40.31354,200——
2020-06-19$21.98$40.61466,300——
2020-06-18$22.58$41.71349,900——
2020-06-17$22.91$42.32175,600——
2020-06-16$24.04$44.41261,300——
2020-06-15$23.24$42.93254,700——
2020-06-12$22.28$41.16295,600——
2020-06-11$21.52$39.76262,500——
2020-06-10$23.55$43.51268,700——
2020-06-09$24.80$45.82279,500——
2020-06-08$25.75$47.57282,700——
2020-06-05$26.37$48.72294,700——
2020-06-04$24.52$45.30282,600——
2020-06-03$24.09$44.50463,800——
2020-06-02$22.53$41.62301,000——
2020-06-01$21.74$40.16422,400——
2020-05-29$20.65$38.15293,300——
2020-05-28$21.52$39.76360,700——
2020-05-27$22.02$40.68395,900——
2020-05-26$20.70$38.24419,700——
2020-05-22$20.02$36.99227,100——
2020-05-21$19.72$36.43504,300——
2020-05-20$19.65$36.30320,100——
2020-05-19$18.99$35.08330,800——
2020-05-18$19.40$35.84808,500——
2020-05-15$17.53$32.39426,100——
2020-05-14$16.96$31.33357,700——
2020-05-13$17.05$31.50385,900——
2020-05-12$18.62$34.05267,300——
2020-05-11$19.76$36.14209,600——
2020-05-08$21.07$38.53355,300——
2020-05-07$19.85$36.30354,300——
2020-05-06$18.89$34.55231,600——
2020-05-05$19.67$35.97193,700——
2020-05-04$19.34$35.37586,300——
2020-05-01$19.54$35.73227,600——
2020-04-30$20.44$37.38305,800——
2020-04-29$21.38$39.10455,700——
2020-04-28$20.61$37.69317,600——
2020-04-27$19.79$36.19259,300——
2020-04-24$18.75$34.29268,200——
2020-04-23$18.11$33.12267,200——
2020-04-22$17.98$32.88227,600——
2020-04-21$18.04$32.99204,700——
2020-04-20$18.19$33.27295,100——
2020-04-17$17.95$32.83372,000——
2020-04-16$16.98$31.05455,700——
2020-04-15$17.21$31.47559,900——
2020-04-14$18.69$34.18298,700——
2020-04-13$18.83$34.44300,900——
2020-04-09$19.63$35.90421,000——
2020-04-08$18.00$32.92562,000——
2020-04-07$16.95$31.00452,400——
2020-04-06$17.86$32.66369,200——
2020-04-03$17.34$31.71517,700——
2020-04-02$18.69$34.18615,800——
2020-04-01$17.62$32.22365,900——
2020-03-31$20.82$38.07351,200——
2020-03-30$21.51$39.34460,300——
2020-03-27$21.11$38.61428,500——
2020-03-26$21.59$39.48298,700——
2020-03-25$19.05$34.84569,500——
2020-03-24$18.59$34.00228,900——
2020-03-23$14.85$27.16917,700——
2020-03-20$15.13$27.67567,100——
2020-03-19$15.41$28.18381,600——
2020-03-18$14.45$26.43418,700——
2020-03-17$20.28$37.09349,200——
2020-03-16$18.96$34.67331,900——
2020-03-13$21.62$39.54340,200——
2020-03-12$17.72$32.41512,100——
2020-03-11$22.56$41.26222,800——
2020-03-10$24.12$44.11262,200——
2020-03-09$24.58$44.95303,200——
2020-03-06$30.35$55.50315,900——
2020-03-05$29.91$54.70228,200——
2020-03-04$31.73$58.03124,100——
2020-03-03$31.05$56.78184,500——
2020-03-02$31.48$57.57234,700——
2020-02-28$30.19$55.21365,200——
2020-02-27$31.96$58.45343,500——
2020-02-26$32.56$59.54214,500——
2020-02-25$32.76$59.91278,100——
2020-02-24$33.97$62.12210,700——
2020-02-21$34.20$62.54141,400——
2020-02-20$33.89$61.9873,200——
2020-02-19$34.01$62.2094,500——
2020-02-18$33.64$61.52133,300——
2020-02-14$33.92$62.03127,800——
2020-02-13$33.92$62.03143,400——
2020-02-12$33.43$61.14162,700——
2020-02-11$33.08$60.50161,600——
2020-02-10$32.55$59.53106,800——
2020-02-07$32.72$59.8482,300——
2020-02-06$33.03$60.4078,600——
2020-02-05$33.25$60.81124,000——
2020-02-04$32.66$59.73129,100——
2020-02-03$32.63$59.67184,300——
2020-01-31$31.82$58.19136,700——
2020-01-30$32.68$59.4297,700——
2020-01-29$32.98$59.97153,800——
2020-01-28$33.44$60.80169,700——
2020-01-27$33.08$60.15157,000——
2020-01-24$33.24$60.44125,900——
2020-01-23$33.79$61.44218,800——
2020-01-22$33.82$61.49140,500——
2020-01-21$33.80$61.46202,200——
2020-01-17$34.34$62.44157,400——
2020-01-16$34.32$62.40250,800——
2020-01-15$33.61$61.11342,700——
2020-01-14$32.70$59.46134,900——
2020-01-13$32.99$59.98190,300——
2020-01-10$33.28$60.51184,400——
2020-01-09$33.75$61.37309,900——
2020-01-08$33.10$60.18263,300——
2020-01-07$32.64$59.35189,800——
2020-01-06$32.78$59.60329,900——
2020-01-03$32.84$59.71235,200——
2020-01-02$32.68$59.42219,800——