Historical Data for Apogee Enterprises Inc. (APOG)

$ 40.80   -1.31 (-3.11%) Volume: 381.4k 4:00 PM EDT Sep 20, 2019
After Hours:  $ 40.80 0.00 (0.00%) Volume: 22.33k 4:45 PM EDT Sep 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 42.05 42.13 40.66 40.80 381.4k -1.31 -3.11% 40.80 15.68m 3,207
09/19/19 42.34 43.28 42.05 42.11 262.28k 0.12 0.29% 42.11 11.14m 4,358
09/18/19 45.86 46.3841 41.22 41.99 451.56k -3.93 -8.56% 41.99 19.32m 5,284
09/17/19 44.50 46.70 42.84 45.92 984.25k 4.68 11.35% 45.92 44.56m 9,098
09/16/19 41.57 42.04 41.0995 41.24 281.88k -0.27 -0.65% 41.24 11.69m 3,509
09/13/19 41.84 42.29 41.18 41.51 255.74k 0.07 0.17% 41.51 10.66m 3,633
09/12/19 41.14 41.7075 40.3946 41.44 220.91k 0.32 0.78% 41.44 9.14m 2,729
09/11/19 40.05 41.14 39.785 41.12 145.45k 1.28 3.21% 41.12 5.9m 3,318
09/10/19 38.50 39.88 38.10 39.84 158.5k 1.17 3.03% 39.84 6.27m 2,179
09/09/19 37.25 38.68 37.10 38.67 156.03k 1.37 3.67% 38.67 5.91m 2,473
09/06/19 36.94 37.49 36.63 37.30 144.04k 0.53 1.44% 37.30 5.35m 2,472
09/05/19 36.52 37.045 36.25 36.77 159.01k 0.91 2.54% 36.77 5.85m 2,193
09/04/19 36.18 36.26 35.39 35.86 99.43k 0.24 0.67% 35.86 3.55m 1,843
09/03/19 36.54 36.54 35.16 35.62 117.88k -1.31 -3.55% 35.62 4.19m 2,366
08/30/19 36.89 37.35 36.79 36.93 106.64k 0.17 0.46% 36.93 3.96m 1,496
08/29/19 36.39 36.90 36.27 36.76 61.97k 0.76 2.11% 36.76 2.27m 1,359
08/28/19 35.43 36.18 35.235 36.00 85.23k 0.42 1.18% 36.00 3.06m 1,032
08/27/19 36.41 36.66 35.54 35.58 94.56k -0.56 -1.55% 35.58 3.39m 1,716
08/26/19 35.71 36.19 35.52 36.14 116.08k 0.70 1.98% 36.14 4.18m 2,035
08/23/19 36.48 36.48 35.26 35.44 142.03k -1.31 -3.56% 35.44 5.05m 2,575
08/22/19 37.20 37.35 36.26 36.75 123.36k -0.34 -0.92% 36.75 4.54m 1,680
08/21/19 37.12 37.41 36.97 37.09 225.15k 0.29 0.79% 37.09 8.36m 2,662