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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$48.15$92.26135,400——
2021-12-30$48.11$92.18125,700——
2021-12-29$48.29$92.53141,700——
2021-12-28$48.31$92.57126,400——
2021-12-27$48.79$93.49129,000——
2021-12-23$47.15$90.3471,900——
2021-12-22$47.77$91.53122,300——
2021-12-21$45.99$88.12198,300——
2021-12-20$42.05$80.57203,200——
2021-12-17$42.48$81.40592,200——
2021-12-16$42.96$82.32160,200——
2021-12-15$43.41$83.18222,000——
2021-12-14$42.50$81.43224,700——
2021-12-13$42.58$81.59195,000——
2021-12-10$44.15$84.6088,600——
2021-12-09$44.02$84.3579,500——
2021-12-08$45.02$86.2683,800——
2021-12-07$44.69$85.6376,700——
2021-12-06$44.71$85.67120,100——
2021-12-03$43.09$82.5673,100——
2021-12-02$43.61$83.56116,900——
2021-12-01$42.36$81.17149,700——
2021-11-30$41.30$79.13231,000——
2021-11-29$46.05$88.24140,500——
2021-11-26$45.00$86.2257,600——
2021-11-24$47.59$91.1936,400——
2021-11-23$47.56$91.1389,100——
2021-11-22$47.91$91.8089,900——
2021-11-19$46.67$89.4272,200——
2021-11-18$47.17$90.3892,200——
2021-11-17$47.58$91.1777,200——
2021-11-16$47.03$90.1154,400——
2021-11-15$46.96$89.9857,300——
2021-11-12$47.71$91.4243,700——
2021-11-11$47.45$90.9259,000——
2021-11-10$46.56$89.2168,700——
2021-11-09$47.48$90.9860,900——
2021-11-08$47.35$90.7377,500——
2021-11-05$48.02$92.0192,400——
2021-11-04$45.98$88.10110,100——
2021-11-03$45.96$88.0676,500——
2021-11-02$45.78$87.72130,500——
2021-11-01$45.58$87.34235,500——
2021-10-29$41.93$80.34100,200——
2021-10-28$41.31$79.1582,000——
2021-10-27$39.90$76.45112,500——
2021-10-26$40.30$77.22117,600——
2021-10-25$40.85$78.27113,000——
2021-10-22$40.54$77.30115,900——
2021-10-21$40.21$76.67135,800——
2021-10-20$39.37$75.0658,200——
2021-10-19$38.43$73.2757,800——
2021-10-18$38.32$73.0667,000——
2021-10-15$38.85$74.07105,400——
2021-10-14$39.63$75.5685,400——
2021-10-13$39.63$75.5662,100——
2021-10-12$39.34$75.0163,100——
2021-10-11$39.25$74.8438,600——
2021-10-08$39.15$74.6465,700——
2021-10-07$39.16$74.66135,900——
2021-10-06$37.08$70.7078,900——
2021-10-05$37.02$70.58134,700——
2021-10-04$37.47$71.44165,100——
2021-10-01$38.52$73.44188,100——
2021-09-30$37.76$71.99192,700——
2021-09-29$38.19$72.81129,400——
2021-09-28$38.44$73.29132,400——
2021-09-27$39.70$75.69149,300——
2021-09-24$37.98$72.41157,900——
2021-09-23$38.18$72.80172,700——
2021-09-22$38.08$72.60384,000——
2021-09-21$38.02$72.49536,600——
2021-09-20$39.43$75.18146,700——
2021-09-17$40.40$77.03494,600——
2021-09-16$40.52$77.26112,300——
2021-09-15$41.27$78.69101,300——
2021-09-14$41.12$78.40126,500——
2021-09-13$41.60$79.3296,800——
2021-09-10$40.81$77.8185,200——
2021-09-09$41.63$79.37174,300——
2021-09-08$41.83$79.7585,800——
2021-09-07$42.39$80.82121,100——
2021-09-03$43.54$83.0184,200——
2021-09-02$43.58$83.0969,100——
2021-09-01$43.23$82.4294,100——
2021-08-31$42.98$81.9586,700——
2021-08-30$43.12$82.2190,500——
2021-08-27$43.71$83.3493,000——
2021-08-26$42.16$80.3872,600——
2021-08-25$42.46$80.9670,800——
2021-08-24$42.17$80.4064,900——
2021-08-23$41.86$79.8158,300——
2021-08-20$41.36$78.8695,400——
2021-08-19$40.54$77.3079,800——
2021-08-18$40.54$77.3069,100——
2021-08-17$41.08$78.3298,900——
2021-08-16$41.82$79.7479,000——
2021-08-13$41.71$79.5344,200——
2021-08-12$41.74$79.5869,500——
2021-08-11$42.22$80.5069,000——
2021-08-10$41.31$78.7681,900——
2021-08-09$40.32$76.8873,400——
2021-08-06$40.50$77.2263,000——
2021-08-05$39.60$75.5091,800——
2021-08-04$38.70$73.79100,900——
2021-08-03$39.55$75.41138,100——
2021-08-02$39.39$75.10100,400——
2021-07-30$39.67$75.6481,000——
2021-07-29$39.77$75.8362,600——
2021-07-28$38.78$73.94114,400——
2021-07-27$39.02$74.40166,100——
2021-07-26$38.86$74.09123,800——
2021-07-23$38.50$73.41163,200——
2021-07-22$37.84$72.15301,300——
2021-07-21$38.36$73.14305,600——
2021-07-20$36.74$70.05152,900——
2021-07-19$35.74$68.14108,100——
2021-07-16$36.74$70.0577,400——
2021-07-15$37.82$72.1192,300——
2021-07-14$37.84$72.15115,900——
2021-07-13$38.05$72.55240,400——
2021-07-12$39.94$75.77123,100——
2021-07-09$39.40$74.75111,100——
2021-07-08$38.72$73.46230,300——
2021-07-07$39.50$74.93149,600——
2021-07-06$39.19$74.35109,500——
2021-07-02$40.33$76.51113,400——
2021-07-01$41.61$78.94143,800——
2021-06-30$40.73$77.27128,000——
2021-06-29$40.27$76.40247,100——
2021-06-28$40.49$76.81283,900——
2021-06-25$43.30$82.141,029,600——
2021-06-24$38.59$73.21139,600——
2021-06-23$37.94$71.98111,400——
2021-06-22$37.77$71.65107,700——
2021-06-21$37.70$71.52144,500——
2021-06-18$36.74$69.70288,800——
2021-06-17$38.16$72.39158,700——
2021-06-16$38.74$73.49142,800——
2021-06-15$39.19$74.35149,300——
2021-06-14$39.00$73.99106,700——
2021-06-11$39.38$74.7189,900——
2021-06-10$38.27$72.60118,300——
2021-06-09$39.06$74.10168,600——
2021-06-08$39.45$74.84154,000——
2021-06-07$38.39$72.83119,400——
2021-06-04$38.29$72.6479,200——
2021-06-03$38.14$72.3589,100——
2021-06-02$38.07$72.22106,900——
2021-06-01$38.77$73.55139,400——
2021-05-28$38.01$72.1171,500——
2021-05-27$38.08$72.24124,900——
2021-05-26$37.76$71.63111,400——
2021-05-25$37.15$70.48174,900——
2021-05-24$37.62$71.3777,500——
2021-05-21$37.81$71.7398,900——
2021-05-20$37.64$71.4183,300——
2021-05-19$37.37$70.89115,200——
2021-05-18$37.71$71.54177,400——
2021-05-17$38.65$73.32249,500——
2021-05-14$39.35$74.65201,500——
2021-05-13$37.76$71.63275,300——
2021-05-12$36.11$68.50236,600——
2021-05-11$37.19$70.55275,500——
2021-05-10$37.10$70.38322,100——
2021-05-07$36.60$69.43111,000——
2021-05-06$36.34$68.56176,300——
2021-05-05$36.22$68.33139,600——
2021-05-04$36.19$68.28167,300——
2021-05-03$36.06$68.03278,700——
2021-04-30$35.13$66.28406,700——
2021-04-29$35.50$66.98211,000——
2021-04-28$35.50$66.98128,800——
2021-04-27$35.82$67.58181,500——
2021-04-26$35.91$67.75150,900——
2021-04-23$36.14$68.18193,900——
2021-04-22$35.39$66.77218,200——
2021-04-21$35.50$66.98191,100——
2021-04-20$34.71$65.49148,300——
2021-04-19$36.06$68.03316,500——
2021-04-16$36.16$68.22204,200——
2021-04-15$35.71$67.37190,400——
2021-04-14$36.21$68.32200,700——
2021-04-13$36.02$67.96236,800——
2021-04-12$36.66$69.16222,300——
2021-04-09$36.55$68.96304,500——
2021-04-08$35.29$66.58602,900——
2021-04-07$39.46$74.45222,300——
2021-04-06$40.59$76.58107,200——
2021-04-05$40.82$77.01202,000——
2021-04-01$41.37$78.0599,400——
2021-03-31$40.88$77.13203,400——
2021-03-30$39.92$75.31147,800——
2021-03-29$38.21$72.09188,200——
2021-03-26$39.03$73.64157,800——
2021-03-25$38.50$72.64172,300——
2021-03-24$37.40$70.56187,600——
2021-03-23$37.58$70.90220,000——
2021-03-22$39.34$74.22164,200——
2021-03-19$39.75$74.99535,100——
2021-03-18$40.12$75.69148,400——
2021-03-17$40.84$77.05185,700——
2021-03-16$41.11$77.56141,600——
2021-03-15$42.56$80.30105,700——
2021-03-12$42.56$80.30113,900——
2021-03-11$41.73$78.73128,400——
2021-03-10$41.74$78.75117,600——
2021-03-09$40.10$75.65144,200——
2021-03-08$40.09$75.64172,000——
2021-03-05$38.39$72.43247,000——
2021-03-04$37.60$70.94180,400——
2021-03-03$38.25$72.16138,100——
2021-03-02$38.27$72.20141,600——
2021-03-01$39.29$74.13167,500——
2021-02-26$37.40$70.56292,400——
2021-02-25$37.64$71.01213,900——
2021-02-24$39.52$74.56300,600——
2021-02-23$38.56$72.75253,600——
2021-02-22$38.13$71.94139,400——
2021-02-19$37.33$70.43102,200——
2021-02-18$36.73$69.30117,600——
2021-02-17$37.44$70.64101,200——
2021-02-16$37.60$70.94105,900——
2021-02-12$37.51$70.7794,400——
2021-02-11$37.67$71.07118,400——
2021-02-10$37.60$70.94105,200——
2021-02-09$37.80$71.32101,300——
2021-02-08$37.81$71.33131,500——
2021-02-05$36.94$69.69138,600——
2021-02-04$36.56$68.98184,600——
2021-02-03$35.90$67.73119,000——
2021-02-02$35.93$67.79155,900——
2021-02-01$35.49$66.96184,000——
2021-01-29$35.10$66.22172,900——
2021-01-28$35.73$67.03196,500——
2021-01-27$36.28$68.06270,100——
2021-01-26$36.92$69.27153,700——
2021-01-25$37.62$70.58206,500——
2021-01-22$37.88$71.07219,800——
2021-01-21$37.13$69.66276,700——
2021-01-20$38.51$72.25231,900——
2021-01-19$37.80$70.92265,600——
2021-01-15$36.79$69.02428,900——
2021-01-14$37.48$70.32292,700——
2021-01-13$37.01$69.43322,200——
2021-01-12$35.98$67.50318,900——
2021-01-11$35.31$66.24238,000——
2021-01-08$34.73$65.16219,100——
2021-01-07$34.63$64.97138,700——
2021-01-06$34.03$63.84277,900——
2021-01-05$31.77$59.60218,600——
2021-01-04$30.66$57.52318,300——