Historical Data for Apogee Enterprises Inc. (APOG)

$ 34.20   0.31 (+0.91%) Volume: 141.36k 4:00 PM EST 21-Feb-2020
After Hours:  $ 34.20 0.00 (0.00%) Volume: 3.67k 4:49 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 33.87 34.24 33.56 34.20 138k 0.31 0.91% 34.20 4.68m 1,227
02/20/20 33.93 34.34 33.71 33.89 73.16k -0.12 -0.35% 33.89 2.48m 1,301
02/19/20 33.81 34.09 33.72 34.01 94.48k 0.37 1.10% 34.01 3.21m 1,490
02/18/20 33.72 34.16 33.61 33.64 133.28k -0.28 -0.83% 33.64 4.5m 2,256
02/14/20 33.95 34.24 33.74 33.92 127.86k 0.00 0.00% 33.92 4.34m 1,594
02/13/20 33.37 33.93 33.37 33.92 143.4k 0.49 1.47% 33.92 4.83m 1,880
02/12/20 33.23 33.98 33.23 33.43 162.73k 0.35 1.06% 33.43 5.45m 1,947
02/11/20 32.76 33.61 32.66 33.08 161.63k 0.53 1.63% 33.08 5.36m 2,083
02/10/20 32.55 32.93 32.47 32.55 106.76k -0.17 -0.52% 32.55 3.48m 1,503
02/07/20 32.87 32.87 32.46 32.72 82.26k -0.31 -0.94% 32.72 2.69m 1,269
02/06/20 33.41 33.41 33.03 33.03 78.63k -0.22 -0.66% 33.03 2.6m 1,387
02/05/20 33.02 33.46 32.94 33.25 123.98k 0.59 1.81% 33.25 4.12m 2,477
02/04/20 32.99 33.38 32.61 32.66 129.1k 0.03 0.09% 32.66 4.24m 1,998
02/03/20 32.00 32.6873 31.91 32.63 187.18k 0.81 2.55% 32.63 6.09m 2,573
01/31/20 32.44 32.44 31.58 31.82 136.72k -0.672515 -2.07% 31.82 4.35m 1,988
01/30/20 32.64 33.10 32.03 32.68 97.7k -0.298279 -0.91% 32.4925 3.18m 1,896
01/29/20 33.44 33.79 32.87 32.98 153.76k -0.457361 -1.38% 32.7908 5.1m 2,021
01/28/20 33.20 33.57 32.99 33.44 169.7k 0.357935 1.09% 33.2482 5.67m 1,948
01/27/20 32.60 33.50 32.38 33.08 156.96k -0.159082 -0.48% 32.8902 5.2m 2,153
01/24/20 33.95 33.95 32.94 33.24 125.91k -0.546845 -1.63% 33.0493 4.2m 1,599
01/23/20 33.72 33.96 33.28 33.79 218.78k -0.029828 -0.09% 33.5961 7.38m 2,000
01/22/20 33.98 34.14 33.69 33.82 140.48k 0.019886 0.06% 33.626 4.75m 2,364
01/21/20 34.16 34.25 33.51 33.80 202.24k -0.536902 -1.57% 33.6061 6.83m 2,370