Apogee Enterprises, Inc. - Common Stock (APOG)
Apogee Enterprises, Inc
is a leading provider of architectural glass, and framing systems, specializing in design, manufacturing, and installation services for the commercial construction market. The company serves a wide range of sectors, including education, healthcare, retail, and hospitality, offering innovative products that enhance energy efficiency and aesthetic appeal in building designs. With a strong emphasis on sustainability, Apogee focuses on creating high-performance solutions that not only meet the needs of modern architecture but also contribute to environmentally friendly building practices. The company's diverse portfolio includes glass processing, window and curtain wall systems, and specialty framing, positioning it as a comprehensive partner in delivering advanced architectural solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/07/2025 | 64.82 | 65.50 | 57.21 | 57.60 | 964,884 | 57.60 |
| 1/06/2025 | 72.06 | 72.83 | 71.01 | 71.13 | 374,777 | 71.13 |
| 1/03/2025 | 71.34 | 72.08 | 70.19 | 71.90 | 215,721 | 71.90 |
| 1/02/2025 | 72.05 | 72.95 | 70.39 | 71.26 | 122,072 | 71.26 |
| 12/31/2024 | 71.27 | 0.00 | 71.41 | 71.41 | 0 | 71.41 |
| 12/30/2024 | 71.74 | 72.46 | 70.70 | 71.27 | 146,730 | 71.27 |
| 12/27/2024 | 73.34 | 73.42 | 71.88 | 72.34 | 168,344 | 72.34 |
| 12/26/2024 | 71.79 | 73.27 | 71.47 | 73.15 | 134,287 | 73.15 |
| 12/24/2024 | 71.19 | 72.07 | 71.12 | 72.07 | 61,776 | 72.07 |
| 12/23/2024 | 71.78 | 71.78 | 70.43 | 71.22 | 133,610 | 71.22 |
| 12/20/2024 | 70.85 | 73.50 | 70.61 | 71.28 | 817,296 | 71.28 |
| 12/19/2024 | 72.88 | 73.00 | 71.50 | 71.62 | 106,379 | 71.62 |
| 12/18/2024 | 75.48 | 76.72 | 71.26 | 71.89 | 188,387 | 71.89 |
| 12/17/2024 | 76.45 | 76.79 | 74.65 | 74.80 | 145,691 | 74.80 |
| 12/16/2024 | 76.80 | 77.72 | 75.90 | 77.19 | 159,390 | 77.19 |
| 12/13/2024 | 77.85 | 78.73 | 76.01 | 76.80 | 145,012 | 76.80 |
| 12/12/2024 | 79.99 | 81.40 | 78.50 | 78.54 | 273,943 | 78.54 |
| 12/11/2024 | 80.52 | 81.50 | 79.94 | 79.99 | 172,056 | 79.99 |
| 12/10/2024 | 80.78 | 81.11 | 78.90 | 80.00 | 129,239 | 80.00 |
| 12/09/2024 | 83.31 | 83.44 | 80.44 | 80.78 | 99,834 | 80.78 |
| 12/06/2024 | 83.42 | 83.42 | 82.33 | 82.97 | 98,889 | 82.97 |
| 12/05/2024 | 84.18 | 84.18 | 82.53 | 82.99 | 136,867 | 82.99 |
| 12/04/2024 | 83.81 | 84.67 | 83.34 | 84.18 | 132,414 | 84.18 |
| 12/03/2024 | 84.46 | 84.78 | 83.39 | 83.81 | 166,709 | 83.81 |
| 12/02/2024 | 84.73 | 85.29 | 83.05 | 84.38 | 134,126 | 84.38 |
| 11/29/2024 | 84.74 | 84.75 | 83.70 | 84.21 | 54,775 | 84.21 |
| 11/27/2024 | 85.62 | 86.41 | 83.63 | 83.78 | 135,334 | 83.78 |
| 11/26/2024 | 84.17 | 85.77 | 83.40 | 85.19 | 150,234 | 85.19 |
| 11/25/2024 | 84.65 | 86.66 | 84.36 | 84.87 | 186,186 | 84.87 |
| 11/22/2024 | 82.73 | 83.65 | 82.58 | 83.22 | 98,017 | 83.22 |
| 11/21/2024 | 81.89 | 83.38 | 81.36 | 82.11 | 88,515 | 82.11 |
| 11/20/2024 | 81.14 | 81.90 | 80.45 | 81.30 | 103,692 | 81.30 |
| 11/19/2024 | 80.77 | 81.97 | 80.03 | 81.07 | 157,611 | 81.07 |
| 11/18/2024 | 82.78 | 83.05 | 81.27 | 81.43 | 121,061 | 81.43 |
| 11/15/2024 | 83.32 | 83.33 | 81.70 | 82.03 | 202,078 | 82.03 |
| 11/14/2024 | 85.08 | 85.08 | 82.81 | 82.95 | 160,257 | 82.95 |
| 11/13/2024 | 86.15 | 86.74 | 84.53 | 84.78 | 105,882 | 84.78 |
| 11/12/2024 | 86.58 | 87.27 | 84.86 | 85.25 | 145,341 | 85.25 |
| 11/11/2024 | 87.09 | 87.92 | 86.10 | 87.22 | 118,509 | 87.22 |
| 11/08/2024 | 83.93 | 86.15 | 83.68 | 86.03 | 190,336 | 86.03 |
| 11/07/2024 | 84.19 | 84.80 | 83.42 | 83.70 | 143,755 | 83.70 |
| 11/06/2024 | 83.12 | 84.95 | 81.15 | 84.12 | 233,089 | 84.12 |
| 11/05/2024 | 76.91 | 79.62 | 76.91 | 79.57 | 155,565 | 79.57 |
| 11/04/2024 | 75.26 | 77.72 | 74.92 | 76.71 | 141,682 | 76.71 |
| 11/01/2024 | 74.80 | 75.87 | 74.80 | 75.80 | 113,712 | 75.80 |
| 10/31/2024 | 75.85 | 75.91 | 74.72 | 74.84 | 135,755 | 74.84 |
| 10/30/2024 | 75.64 | 77.11 | 75.10 | 75.86 | 102,918 | 75.86 |
| 10/29/2024 | 75.80 | 76.46 | 75.65 | 75.84 | 106,235 | 75.84 |
| 10/28/2024 | 75.43 | 77.55 | 75.43 | 76.69 | 155,227 | 76.69 |
| 10/25/2024 | 75.00 | 75.55 | 74.49 | 74.94 | 86,998 | 74.94 |
| 10/24/2024 | 75.07 | 75.92 | 73.87 | 74.64 | 206,356 | 74.64 |
| 10/23/2024 | 75.15 | 75.70 | 74.01 | 74.95 | 112,837 | 74.95 |
| 10/22/2024 | 77.90 | 77.90 | 75.32 | 75.45 | 102,099 | 75.45 |
| 10/21/2024 | 78.85 | 79.60 | 77.78 | 78.41 | 125,553 | 78.16 |
| 10/18/2024 | 79.18 | 79.28 | 78.38 | 78.85 | 83,088 | 78.60 |
| 10/17/2024 | 79.63 | 79.83 | 78.24 | 78.98 | 82,313 | 78.73 |
| 10/16/2024 | 79.62 | 80.52 | 79.24 | 79.45 | 119,771 | 79.20 |
| 10/15/2024 | 79.30 | 80.29 | 78.50 | 78.81 | 221,377 | 78.56 |
| 10/14/2024 | 78.40 | 79.56 | 78.07 | 79.30 | 110,278 | 79.05 |
| 10/11/2024 | 77.05 | 78.29 | 77.05 | 78.22 | 319,146 | 77.97 |
| 10/10/2024 | 76.85 | 77.08 | 75.87 | 77.05 | 137,745 | 76.80 |
| 10/09/2024 | 77.00 | 79.21 | 76.31 | 77.87 | 188,684 | 77.62 |
| 10/08/2024 | 78.20 | 78.74 | 76.40 | 76.76 | 266,026 | 76.52 |