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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$53.41$106.84120,100——
2023-12-28$53.66$107.3469,400——
2023-12-27$53.86$107.74112,000——
2023-12-26$54.13$108.28128,000——
2023-12-22$54.09$108.20200,300——
2023-12-21$53.38$106.78340,200——
2023-12-20$51.79$103.60250,400——
2023-12-19$52.65$105.32204,800——
2023-12-18$50.83$101.68138,100——
2023-12-15$51.64$103.30391,700——
2023-12-14$51.37$102.76180,900——
2023-12-13$49.73$99.48134,600——
2023-12-12$49.02$98.06118,700——
2023-12-11$48.95$97.92114,500——
2023-12-08$48.80$97.6271,100——
2023-12-07$48.05$96.1296,200——
2023-12-06$48.35$96.72191,300——
2023-12-05$48.32$96.66196,400——
2023-12-04$47.56$95.14167,600——
2023-12-01$46.38$92.78142,400——
2023-11-30$45.10$90.2279,100——
2023-11-29$44.61$89.24122,900——
2023-11-28$44.58$89.1862,700——
2023-11-27$45.70$91.42152,100——
2023-11-24$46.11$92.2424,900——
2023-11-22$45.84$91.7066,200——
2023-11-21$46.08$92.1889,900——
2023-11-20$46.39$92.80135,800——
2023-11-17$46.58$93.18139,000——
2023-11-16$45.99$92.00118,000——
2023-11-15$46.54$93.10160,300——
2023-11-14$46.77$93.56130,100——
2023-11-13$44.33$88.6885,400——
2023-11-10$44.65$89.3293,600——
2023-11-09$43.75$87.5285,100——
2023-11-08$44.18$88.38109,300——
2023-11-07$44.67$89.3689,900——
2023-11-06$44.73$89.48103,800——
2023-11-03$44.62$89.2688,400——
2023-11-02$43.57$87.16105,800——
2023-11-01$43.78$87.58126,500——
2023-10-31$42.92$85.86423,600——
2023-10-30$41.56$83.14685,400——
2023-10-27$41.37$82.76519,900——
2023-10-26$41.83$83.68149,900——
2023-10-25$41.70$83.42227,200——
2023-10-24$41.99$84.00125,400——
2023-10-23$42.00$84.02178,500——
2023-10-20$42.16$83.86211,200——
2023-10-19$42.55$84.63175,200——
2023-10-18$43.43$86.38102,200——
2023-10-17$45.09$89.69153,400——
2023-10-16$45.05$89.61201,900——
2023-10-13$44.78$89.0794,900——
2023-10-12$45.54$90.58337,000——
2023-10-11$46.71$92.91167,500——
2023-10-10$46.16$91.81132,300——
2023-10-09$45.95$91.40127,000——
2023-10-06$45.90$91.30315,800——
2023-10-05$45.16$89.82185,200——
2023-10-04$45.53$90.56216,100——
2023-10-03$45.40$90.30131,700——
2023-10-02$46.14$91.77150,500——
2023-09-29$47.08$93.64128,000——
2023-09-28$48.36$96.19253,900——
2023-09-27$47.03$93.5474,000——
2023-09-26$46.36$92.21124,400——
2023-09-25$47.04$93.56144,300——
2023-09-22$47.54$94.56127,000——
2023-09-21$48.11$95.69150,200——
2023-09-20$48.40$96.27171,700——
2023-09-19$49.36$98.18281,700——
2023-09-18$49.31$98.08232,200——
2023-09-15$48.33$96.13853,300——
2023-09-14$48.39$96.25117,500——
2023-09-13$47.81$95.10114,700——
2023-09-12$48.50$96.4792,200——
2023-09-11$48.73$96.93105,400——
2023-09-08$49.04$97.54102,000——
2023-09-07$48.74$96.95145,800——
2023-09-06$48.72$96.9168,400——
2023-09-05$49.41$98.2899,400——
2023-09-01$51.17$101.78101,700——
2023-08-31$50.46$100.3792,300——
2023-08-30$50.46$100.3768,900——
2023-08-29$50.30$100.0565,700——
2023-08-28$49.57$98.60119,400——
2023-08-25$49.87$99.19119,500——
2023-08-24$49.97$99.39116,500——
2023-08-23$50.38$100.21141,500——
2023-08-22$49.78$99.01106,100——
2023-08-21$49.65$98.76158,900——
2023-08-18$49.35$98.16240,300——
2023-08-17$49.33$98.12214,500——
2023-08-16$50.14$99.7390,700——
2023-08-15$50.61$100.66122,800——
2023-08-14$49.96$99.37145,700——
2023-08-11$50.30$100.05120,400——
2023-08-10$49.93$99.31103,000——
2023-08-09$49.79$99.0386,900——
2023-08-08$49.78$99.01126,900——
2023-08-07$50.16$99.77120,200——
2023-08-04$49.46$98.38207,900——
2023-08-03$49.50$98.46150,200——
2023-08-02$49.80$99.05110,600——
2023-08-01$49.62$98.70199,500——
2023-07-31$49.53$98.52202,300——
2023-07-28$47.49$94.46103,700——
2023-07-27$46.92$93.33128,200——
2023-07-26$46.70$92.89113,700——
2023-07-25$45.89$91.2876,700——
2023-07-24$46.05$91.5997,400——
2023-07-21$45.82$91.1495,500——
2023-07-20$46.47$92.43174,600——
2023-07-19$46.73$92.95217,400——
2023-07-18$47.38$94.24107,500——
2023-07-17$47.59$94.66173,600——
2023-07-14$47.54$94.5695,800——
2023-07-13$47.87$95.2196,100——
2023-07-12$48.55$96.57100,700——
2023-07-11$48.27$96.01125,200——
2023-07-10$47.91$94.82147,600——
2023-07-07$47.76$94.52176,300——
2023-07-06$46.94$92.90202,600——
2023-07-05$47.03$93.08212,700——
2023-07-03$47.56$94.1259,600——
2023-06-30$47.47$93.95138,200——
2023-06-29$47.88$94.76116,400——
2023-06-28$47.62$94.24126,500——
2023-06-27$48.02$95.03152,500——
2023-06-26$47.78$94.56268,700——
2023-06-23$46.89$92.80847,800——
2023-06-22$43.77$86.62172,900——
2023-06-21$43.58$86.25131,700——
2023-06-20$43.15$85.40106,500——
2023-06-16$43.15$85.40380,400——
2023-06-15$43.16$85.42123,300——
2023-06-14$42.22$83.56103,700——
2023-06-13$42.82$84.74144,500——
2023-06-12$42.12$83.3695,600——
2023-06-09$41.47$82.0789,700——
2023-06-08$42.01$83.14108,300——
2023-06-07$42.81$84.72135,900——
2023-06-06$40.89$80.92131,600——
2023-06-05$39.33$77.84112,700——
2023-06-02$39.93$79.02117,400——
2023-06-01$37.50$74.21102,900——
2023-05-31$36.91$73.05239,900——
2023-05-30$37.71$74.6398,900——
2023-05-26$38.50$76.19110,100——
2023-05-25$38.12$75.44121,300——
2023-05-24$38.31$75.82107,600——
2023-05-23$38.76$76.7185,300——
2023-05-22$39.13$77.44109,400——
2023-05-19$38.79$76.77111,300——
2023-05-18$39.02$77.22146,800——
2023-05-17$38.78$76.75127,000——
2023-05-16$38.21$75.6286,700——
2023-05-15$39.01$77.20107,700——
2023-05-12$38.70$76.5989,800——
2023-05-11$38.19$75.5878,800——
2023-05-10$39.13$77.4495,300——
2023-05-09$39.37$77.9282,100——
2023-05-08$39.65$78.47201,600——
2023-05-05$40.07$78.83104,500——
2023-05-04$39.34$77.39136,400——
2023-05-03$41.06$80.77118,200——
2023-05-02$41.86$82.35104,800——
2023-05-01$42.26$83.13178,000——
2023-04-28$42.56$83.72159,000——
2023-04-27$42.14$82.90124,400——
2023-04-26$41.53$81.70180,500——
2023-04-25$42.28$83.17163,700——
2023-04-24$43.18$84.9497,500——
2023-04-21$43.57$85.71156,500——
2023-04-20$43.81$86.18549,500——
2023-04-19$44.02$86.60131,100——
2023-04-18$43.77$86.10158,700——
2023-04-17$43.58$85.73185,100——
2023-04-14$42.20$83.02246,500——
2023-04-13$42.32$83.25430,600——
2023-04-12$41.75$82.13360,400——
2023-04-11$42.40$83.41460,100——
2023-04-10$42.32$83.25248,100——
2023-04-06$42.19$83.00206,700——
2023-04-05$41.99$82.60166,800——
2023-04-04$42.47$83.55464,500——
2023-04-03$43.75$86.07184,500——
2023-03-31$43.25$85.08376,200——
2023-03-30$42.23$83.08114,100——
2023-03-29$42.47$83.55124,300——
2023-03-28$42.34$83.29151,600——
2023-03-27$42.06$82.74116,900——
2023-03-24$41.29$81.23173,000——
2023-03-23$40.99$80.64163,800——
2023-03-22$41.43$81.50154,700——
2023-03-21$42.05$82.72197,100——
2023-03-20$41.35$81.34173,500——
2023-03-17$39.82$78.33610,100——
2023-03-16$41.31$81.27225,000——
2023-03-15$41.36$81.36170,300——
2023-03-14$42.58$83.76181,700——
2023-03-13$41.37$81.38210,900——
2023-03-10$43.51$85.59112,900——
2023-03-09$44.98$88.4973,500——
2023-03-08$45.62$89.7482,900——
2023-03-07$45.79$90.0883,800——
2023-03-06$46.10$90.69156,700——
2023-03-03$47.79$94.0187,200——
2023-03-02$46.93$92.3296,600——
2023-03-01$46.37$91.2288,200——
2023-02-28$45.76$90.02188,700——
2023-02-27$45.73$89.9695,900——
2023-02-24$45.88$90.26117,900——
2023-02-23$46.36$91.2059,700——
2023-02-22$45.97$90.43134,500——
2023-02-21$45.74$89.98119,500——
2023-02-17$47.58$93.6077,500——
2023-02-16$47.27$92.9946,700——
2023-02-15$47.50$93.4471,900——
2023-02-14$46.99$92.4488,700——
2023-02-13$47.38$93.2150,500——
2023-02-10$46.69$91.8549,100——
2023-02-09$46.85$92.1666,300——
2023-02-08$47.37$93.1971,000——
2023-02-07$47.93$94.2968,500——
2023-02-06$47.39$93.2366,500——
2023-02-03$48.07$94.5677,400——
2023-02-02$48.03$94.4980,100——
2023-02-01$47.33$93.11100,100——
2023-01-31$46.84$92.14105,200——
2023-01-30$45.09$88.7065,800——
2023-01-27$45.01$88.0755,400——
2023-01-26$44.67$87.4157,400——
2023-01-25$44.44$86.9636,300——
2023-01-24$44.36$86.80147,300——
2023-01-23$44.14$86.3776,400——
2023-01-20$44.17$86.4395,100——
2023-01-19$43.42$84.96170,600——
2023-01-18$45.40$88.8485,600——
2023-01-17$46.01$90.0374,400——
2023-01-13$46.32$90.6483,100——
2023-01-12$46.56$91.1076,200——
2023-01-11$46.12$90.2491,100——
2023-01-10$45.65$89.3289,900——
2023-01-09$45.04$88.1396,600——
2023-01-06$45.33$88.7071,900——
2023-01-05$43.70$85.5193,700——
2023-01-04$44.05$86.1994,900——
2023-01-03$44.05$86.19129,200——