Apogee Enterprises Stock Price History
NASDAQ: APOGConsumer DiscretionaryAuto Parts:O.E.M.USD
40.59-0.18 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APOG price history at a glance
The price history for Apogee Enterprises (APOG) on this page begins on April 30, 1973, when the stock closed at $0.2176; it most recently closed at $40.59 on October 5, 2026. The highest price in this record is $87.93, reached on November 11, 2024; the latest close is 53.8% below that peak. Across the 52 complete calendar years in the table, APOG finished higher in 30 and lower in 22. Its best year was 2001 (+176.3%) and its worst was 1999 (-55.0%).
Over roughly 53 years the share price changed +18553.5%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, APOG has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $87.93
- Date of high
- Nov 11, 2024
- Low since 1973
- $0.1088
- Date of low
- Dec 2, 1974
- 52-week high
- $50.88
- 52-week low
- $30.75
- Last close
- $40.59
APOG returns
1 week
+13.95%
1 month
+6.37%
3 months
+4.56%
6 months
+12.07%
Year to date
+11.48%
1 year
-2.05%
3 years
-9.36%
5 years
+4.48%
APOG price return, excluding dividends.
APOG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.59 | +8.70% |
| 2025 | 37.34 | -48.07% |
| 2024 | 71.90 | +34.62% |
| 2023 | 53.41 | +20.13% |
| 2022 | 44.46 | -7.66% |
| 2021 | 48.15 | +51.99% |
| 2020 | 31.68 | -3.53% |
| 2019 | 32.84 | +5.70% |
| 2018 | 31.07 | -32.06% |
| 2017 | 45.73 | -14.62% |
| 2016 | 53.56 | +23.10% |
| 2015 | 43.51 | +5.45% |
| 2014 | 41.26 | +16.72% |
| 2013 | 35.35 | +46.26% |
| 2012 | 24.17 | +97.15% |
| 2011 | 12.26 | -8.98% |
| 2010 | 13.47 | -3.79% |
| 2009 | 14.00 | +31.09% |
| 2008 | 10.68 | -33.46% |
| 2007 | 16.05 | -16.88% |
| 2006 | 19.31 | +19.05% |
| 2005 | 16.22 | +20.95% |
| 2004 | 13.41 | +21.69% |
| 2003 | 11.02 | +19.78% |
| 2002 | 9.20 | -38.05% |
| 2001 | 14.85 | +176.28% |
| 2000 | 5.38 | +6.17% |
| 1999 | 5.06 | -55.00% |
| 1998 | 11.25 | -5.26% |
| 1997 | 11.88 | -39.68% |
| 1996 | 19.69 | +131.62% |
| 1995 | 8.50 | -1.45% |
| 1994 | 8.63 | +7.81% |
| 1993 | 8.00 | +45.45% |
| 1992 | 5.50 | -10.20% |
| 1991 | 6.13 | -20.97% |
| 1990 | 7.75 | 0.00% |
| 1989 | 7.75 | +27.84% |
| 1988 | 6.06 | +21.25% |
| 1987 | 5.00 | +9.59% |
| 1986 | 4.56 | -9.03% |
| 1985 | 5.02 | +44.59% |
| 1984 | 3.47 | -10.84% |
| 1983 | 3.89 | -23.15% |
| 1982 | 5.06 | +46.74% |
| 1981 | 3.45 | +32.18% |
| 1980 | 2.61 | +88.31% |
| 1979 | 1.39 | +118.75% |
| 1978 | 0.6336 | +50.00% |
| 1977 | 0.4224 | +94.12% |
| 1976 | 0.2176 | 0.00% |
| 1975 | 0.2176 | +100.00% |
| 1974 | 0.1088 | -22.73% |
| 1973* | 0.1408 | -35.29% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
APOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.86 | 41.09 | 39.88 | 40.59 | -0.44% | |
| 40.83 | 41.48 | 39.90 | 40.77 | -0.83% | |
| 39.36 | 41.76 | 38.70 | 41.11 | +2.77% | |
| 42.74 | 42.89 | 37.84 | 40.00 | +12.17% | |
| 36.12 | 36.35 | 35.30 | 35.66 | +0.11% | |
| 36.40 | 36.46 | 35.43 | 35.62 | -0.25% | |
| 35.37 | 35.75 | 34.57 | 35.71 | +0.96% | |
| 35.85 | 35.94 | 35.21 | 35.37 | -1.31% | |
| 36.61 | 36.70 | 35.59 | 35.84 | -1.57% | |
| 36.84 | 37.13 | 35.86 | 36.41 | -1.99% | |
| 36.45 | 37.30 | 36.08 | 37.15 | +2.31% | |
| 36.96 | 36.96 | 35.64 | 36.31 | -1.28% | |
| 37.21 | 37.40 | 36.62 | 36.78 | -2.13% | |
| 37.51 | 37.91 | 37.25 | 37.58 | +1.65% | |
| 37.19 | 37.24 | 36.74 | 36.97 | +0.46% | |
| 37.67 | 37.67 | 36.61 | 36.80 | -2.39% | |
| 38.38 | 38.57 | 37.62 | 37.70 | +0.03% | |
| 37.57 | 37.79 | 37.18 | 37.69 | +0.69% | |
| 37.16 | 37.48 | 36.56 | 37.43 | +0.70% | |
| 37.34 | 37.73 | 36.99 | 37.17 | -1.87% | |
| 37.92 | 38.18 | 37.31 | 37.88 | +0.93% | |
| 37.87 | 37.95 | 37.27 | 37.53 | -1.65% | |
| 38.34 | 38.58 | 37.88 | 38.16 | -1.50% | |
| 39.80 | 40.00 | 38.60 | 38.74 | -3.08% | |
| 38.25 | 40.11 | 38.25 | 39.97 | +4.66% | |
| 38.83 | 39.39 | 38.05 | 38.19 | +0.34% | |
| 37.59 | 38.75 | 37.15 | 38.06 | +1.25% | |
| 38.67 | 38.67 | 37.39 | 37.59 | -3.76% | |
| 40.04 | 40.04 | 38.86 | 39.06 | -3.15% | |
| 40.62 | 40.98 | 40.15 | 40.33 | -0.71% | |
| 40.51 | 41.15 | 39.73 | 40.62 | -0.59% | |
| 41.38 | 41.53 | 40.60 | 40.86 | -0.97% | |
| 41.57 | 41.57 | 40.78 | 41.26 | -0.22% | |
| 41.55 | 42.01 | 41.15 | 41.35 | -0.60% | |
| 41.68 | 42.26 | 40.65 | 41.60 | +0.82% | |
| 40.75 | 41.52 | 40.50 | 41.26 | -0.96% | |
| 41.91 | 42.67 | 41.48 | 41.66 | +0.99% | |
| 42.18 | 42.23 | 41.17 | 41.25 | -2.20% | |
| 42.11 | 42.26 | 41.64 | 42.18 | -0.94% | |
| 42.48 | 42.68 | 42.00 | 42.58 | +0.02% | |
| 43.15 | 43.43 | 42.21 | 42.57 | -0.93% | |
| 43.33 | 43.45 | 42.24 | 42.97 | -0.83% | |
| 42.88 | 43.68 | 42.88 | 43.33 | +1.90% | |
| 43.13 | 43.38 | 42.18 | 42.52 | -2.30% | |
| 43.38 | 44.05 | 43.06 | 43.52 | +0.90% | |
| 43.01 | 43.52 | 42.46 | 43.13 | +0.40% | |
| 42.31 | 43.53 | 42.31 | 42.96 | +1.01% | |
| 41.86 | 42.83 | 41.72 | 42.53 | +1.33% | |
| 40.21 | 42.04 | 40.11 | 41.97 | +5.98% | |
| 40.24 | 40.54 | 39.35 | 39.60 | -0.65% | |
| 40.45 | 40.80 | 39.22 | 39.86 | -0.10% | |
| 41.84 | 41.98 | 39.82 | 39.90 | -4.64% | |
| 41.48 | 42.45 | 41.48 | 41.84 | +2.07% | |
| 41.00 | 41.51 | 40.86 | 40.99 | +0.61% | |
| 40.41 | 41.22 | 40.25 | 40.74 | +1.17% | |
| 39.78 | 40.50 | 39.52 | 40.27 | +0.22% | |
| 39.11 | 40.25 | 39.11 | 40.18 | +2.71% | |
| 39.52 | 39.78 | 38.71 | 39.12 | -0.76% | |
| 40.81 | 41.15 | 39.36 | 39.42 | -3.92% | |
| 40.74 | 41.68 | 40.36 | 41.03 | -0.46% | |
| 39.24 | 41.34 | 39.24 | 41.22 | +5.02% | |
| 38.57 | 39.35 | 38.15 | 39.25 | +1.87% | |
| 38.82 | 39.42 | 38.04 | 38.53 | -1.21% | |
| 38.79 | 39.30 | 38.10 | 39.00 | +0.46% | |
| 38.98 | 39.51 | 38.82 | 38.82 | -0.10% | |
| 38.77 | 39.25 | 38.24 | 38.86 | +1.20% | |
| 38.55 | 38.58 | 37.67 | 38.40 | -1.46% | |
| 39.64 | 40.48 | 38.84 | 38.97 | -2.06% | |
| 40.65 | 41.21 | 39.66 | 39.79 | -1.92% | |
| 43.98 | 44.40 | 39.78 | 40.57 | -7.46% | |
| 45.43 | 45.73 | 43.80 | 43.84 | -4.15% | |
| 46.36 | 47.06 | 45.65 | 45.74 | -0.78% | |
| 47.76 | 48.31 | 43.78 | 46.10 | -5.76% | |
| 45.55 | 50.88 | 43.23 | 48.92 | +15.16% | |
| 42.05 | 43.53 | 42.05 | 42.48 | +1.24% | |
| 40.00 | 42.26 | 40.00 | 41.96 | +4.46% | |
| 41.00 | 41.42 | 40.04 | 40.17 | -3.02% | |
| 41.61 | 42.29 | 40.96 | 41.42 | +0.36% | |
| 40.29 | 42.11 | 40.29 | 41.27 | +3.46% | |
| 39.89 | 41.17 | 39.73 | 39.89 | -0.57% | |
| 40.43 | 41.06 | 39.90 | 40.12 | +0.20% | |
| 40.65 | 41.13 | 40.00 | 40.04 | -0.25% | |
| 39.95 | 40.63 | 39.25 | 40.14 | +0.78% | |
| 38.63 | 39.87 | 38.01 | 39.83 | +3.35% | |
| 39.27 | 39.65 | 38.12 | 38.54 | -2.31% | |
| 37.40 | 39.49 | 37.40 | 39.45 | +6.74% | |
| 37.27 | 37.54 | 36.81 | 36.96 | -0.14% | |
| 37.25 | 37.65 | 36.85 | 37.01 | -0.96% | |
| 37.89 | 38.11 | 36.85 | 37.37 | +0.11% | |
| 38.38 | 38.63 | 37.24 | 37.33 | -3.21% | |
| 38.47 | 39.21 | 38.29 | 38.57 | +0.26% | |
| 38.22 | 38.54 | 37.18 | 38.47 | +0.16% | |
| 38.02 | 39.36 | 38.02 | 38.41 | +1.78% | |
| 37.90 | 38.30 | 37.31 | 37.74 | +0.37% | |
| 37.24 | 38.14 | 36.96 | 37.60 | +2.31% | |
| 36.16 | 36.90 | 36.16 | 36.75 | +2.42% | |
| 35.44 | 36.06 | 35.18 | 35.88 | +1.64% | |
| 33.98 | 35.44 | 33.31 | 35.30 | +2.89% | |
| 33.32 | 34.37 | 32.84 | 34.31 | +2.97% | |
| 33.99 | 33.99 | 33.12 | 33.32 | -3.17% | |
| 34.31 | 34.95 | 34.03 | 34.41 | +1.18% | |
| 35.54 | 35.54 | 33.94 | 34.01 | -5.16% | |
| 35.23 | 36.08 | 35.23 | 35.86 | +1.85% | |
| 35.03 | 35.43 | 34.58 | 35.21 | -1.15% | |
| 35.98 | 36.06 | 35.21 | 35.62 | -1.66% | |
| 36.40 | 36.93 | 36.15 | 36.22 | -1.17% | |
| 36.60 | 37.25 | 36.38 | 36.65 | +0.19% | |
| 36.85 | 37.43 | 36.18 | 36.58 | +0.41% | |
| 36.53 | 37.17 | 36.11 | 36.43 | +1.79% | |
| 34.88 | 35.83 | 34.72 | 35.79 | +2.90% | |
| 36.00 | 36.25 | 34.70 | 34.78 | -4.19% | |
| 36.69 | 37.26 | 36.24 | 36.30 | -0.27% | |
| 35.61 | 36.46 | 35.40 | 36.40 | +2.22% | |
| 36.70 | 37.04 | 35.13 | 35.61 | -3.73% | |
| 37.59 | 38.02 | 36.60 | 36.99 | -1.20% | |
| 38.10 | 39.04 | 36.32 | 37.44 | -2.22% | |
| 39.00 | 39.62 | 37.70 | 38.29 | +7.59% | |
| 35.52 | 36.05 | 35.28 | 35.59 | +0.34% | |
| 36.14 | 36.24 | 35.33 | 35.47 | -0.67% | |
| 36.60 | 37.16 | 35.48 | 35.71 | -1.81% | |
| 35.99 | 36.84 | 35.50 | 36.37 | +0.69% | |
| 34.84 | 36.36 | 34.84 | 36.12 | +5.86% | |
| 34.92 | 35.49 | 33.78 | 34.12 | -2.37% | |
| 36.00 | 36.00 | 34.81 | 34.95 | -3.29% | |
| 36.22 | 36.58 | 35.79 | 36.14 | -0.17% | |
| 35.99 | 36.43 | 35.44 | 36.20 | -0.06% | |
| 36.16 | 36.56 | 35.98 | 36.22 | +0.17% | |
| 34.74 | 36.20 | 34.74 | 36.16 | +3.11% | |
| 34.83 | 35.71 | 34.79 | 35.07 | +4.69% | |
| 33.15 | 33.63 | 32.91 | 33.50 | +0.51% | |
| 33.32 | 33.52 | 33.00 | 33.33 | -0.06% | |
| 33.14 | 33.79 | 32.57 | 33.35 | -1.19% | |
| 33.78 | 34.54 | 33.45 | 33.75 | +0.63% | |
| 32.97 | 33.61 | 32.48 | 33.54 | +3.39% | |
| 32.89 | 33.25 | 32.37 | 32.44 | -0.06% | |
| 32.55 | 32.96 | 32.28 | 32.46 | -0.79% | |
| 32.58 | 33.17 | 32.41 | 32.72 | -0.49% | |
| 32.93 | 33.06 | 31.91 | 32.88 | +1.42% | |
| 32.33 | 32.91 | 31.93 | 32.42 | -1.10% | |
| 33.06 | 33.37 | 32.37 | 32.78 | +3.31% | |
| 32.82 | 32.82 | 31.21 | 31.73 | -2.82% | |
| 32.49 | 32.84 | 31.86 | 32.65 | -0.91% | |
| 32.90 | 33.31 | 32.63 | 32.95 | -0.45% | |
| 33.30 | 33.74 | 32.80 | 33.10 | +0.09% | |
| 33.89 | 33.89 | 32.96 | 33.07 | -0.60% | |
| 33.41 | 33.60 | 32.73 | 33.27 | 0.00% | |
| 33.80 | 33.85 | 32.94 | 33.27 | -2.52% | |
| 34.30 | 34.71 | 34.03 | 34.13 | -1.67% | |
| 34.12 | 35.41 | 33.77 | 34.71 | +0.46% | |
| 34.53 | 34.79 | 33.36 | 34.55 | -1.99% | |
| 35.80 | 35.94 | 35.00 | 35.25 | -3.64% | |
| 37.75 | 38.71 | 36.27 | 36.58 | -4.47% | |
| 38.71 | 38.87 | 37.88 | 38.29 | -0.34% | |
| 38.36 | 38.82 | 37.48 | 38.42 | -2.44% | |
| 39.13 | 39.72 | 38.66 | 39.38 | -1.10% | |
| 39.40 | 39.97 | 38.87 | 39.82 | -0.28% | |
| 39.96 | 41.00 | 39.44 | 39.93 | +0.13% | |
| 40.29 | 40.39 | 39.45 | 39.88 | -0.87% | |
| 39.96 | 40.41 | 39.58 | 40.23 | +0.80% | |
| 41.13 | 41.13 | 39.43 | 39.91 | -2.80% | |
| 41.00 | 41.76 | 40.17 | 41.06 | +0.17% | |
| 40.93 | 41.15 | 40.31 | 40.99 | +0.05% | |
| 41.12 | 41.83 | 40.58 | 40.97 | -0.63% | |
| 41.50 | 42.07 | 41.00 | 41.23 | -0.51% | |
| 41.44 | 42.17 | 41.08 | 41.44 | +0.05% | |
| 41.87 | 42.64 | 41.23 | 41.42 | -0.65% | |
| 42.38 | 42.93 | 41.29 | 41.69 | -1.40% | |
| 42.08 | 43.36 | 42.08 | 42.28 | +0.91% | |
| 41.61 | 42.34 | 40.55 | 41.90 | +0.26% | |
| 41.02 | 42.02 | 40.60 | 41.79 | +2.88% | |
| 40.46 | 41.13 | 40.24 | 40.62 | +0.30% | |
| 39.03 | 40.82 | 39.03 | 40.50 | +4.38% | |
| 37.38 | 38.86 | 37.38 | 38.80 | +3.03% | |
| 37.23 | 38.00 | 37.10 | 37.66 | +1.43% | |
| 37.29 | 37.60 | 36.64 | 37.13 | -0.96% | |
| 38.03 | 38.28 | 36.84 | 37.49 | -1.50% | |
| 38.46 | 38.55 | 37.82 | 38.06 | -1.12% | |
| 39.05 | 39.59 | 38.19 | 38.49 | -1.59% | |
| 38.83 | 39.50 | 38.06 | 39.11 | +0.64% | |
| 39.54 | 39.54 | 38.67 | 38.86 | -1.97% | |
| 38.87 | 40.55 | 38.63 | 39.64 | +1.33% | |
| 37.44 | 39.14 | 37.44 | 39.12 | +5.05% | |
| 36.24 | 37.49 | 36.01 | 37.24 | +0.87% | |
| 36.56 | 36.98 | 36.12 | 36.92 | +0.60% | |
| 36.17 | 37.26 | 35.01 | 36.70 | +3.26% | |
| 34.71 | 35.69 | 34.71 | 35.54 | +2.57% | |
| 34.93 | 35.23 | 34.44 | 34.65 | -0.80% | |
| 35.10 | 35.44 | 34.59 | 34.93 | -1.19% | |
| 33.91 | 35.47 | 33.89 | 35.35 | +4.68% | |
| 32.11 | 34.57 | 31.73 | 33.77 | +5.17% | |
| 31.00 | 33.50 | 30.75 | 32.11 | -13.89% | |
| 36.89 | 37.63 | 36.26 | 37.29 | +0.38% | |
| 37.16 | 38.52 | 37.04 | 37.15 | -0.51% | |
| 36.50 | 37.65 | 36.24 | 37.34 | +2.55% | |
| 36.89 | 37.15 | 36.35 | 36.41 | -1.33% | |
| 36.77 | 37.05 | 36.31 | 36.90 | +0.49% | |
| 38.05 | 38.15 | 36.25 | 36.72 | -3.27% | |
| 37.44 | 38.03 | 37.38 | 37.96 | +0.90% | |
| 37.50 | 37.87 | 37.12 | 37.62 | +0.32% | |
| 37.73 | 38.03 | 37.26 | 37.50 | -0.87% | |
| 38.86 | 39.20 | 37.62 | 37.83 | -2.47% | |
| 40.01 | 40.10 | 38.72 | 38.79 | -3.63% | |
| 40.51 | 41.00 | 40.12 | 40.25 | +0.40% | |
| 40.29 | 40.76 | 39.78 | 40.09 | -0.62% | |
| 39.97 | 41.18 | 39.88 | 40.34 | +1.00% | |
| 40.49 | 40.49 | 39.47 | 39.94 | -0.13% | |
| 40.75 | 41.00 | 39.99 | 39.99 | -0.52% | |
| 39.44 | 40.20 | 39.44 | 40.20 | +1.85% | |
| 38.30 | 39.83 | 38.30 | 39.47 | +3.11% | |
| 37.53 | 38.75 | 37.53 | 38.28 | +1.19% | |
| 37.88 | 38.08 | 37.65 | 37.83 | +0.48% | |
| 37.31 | 37.89 | 37.29 | 37.65 | +0.19% | |
| 37.76 | 38.12 | 37.26 | 37.58 | -1.42% | |
| 36.97 | 38.58 | 36.97 | 38.12 | +3.03% | |
| 36.99 | 37.09 | 36.35 | 37.00 | +0.71% | |
| 35.85 | 37.00 | 35.02 | 36.74 | +0.91% | |
| 36.64 | 36.64 | 36.15 | 36.41 | -0.22% | |
| 35.71 | 36.88 | 35.71 | 36.49 | +1.42% | |
| 35.45 | 36.20 | 35.30 | 35.98 | +2.30% | |
| 35.08 | 35.49 | 34.73 | 35.17 | -0.37% | |
| 34.15 | 35.54 | 34.15 | 35.30 | +3.67% | |
| 33.82 | 34.85 | 33.79 | 34.05 | +1.34% | |
| 34.00 | 34.09 | 33.26 | 33.60 | -1.41% | |
| 33.15 | 34.30 | 32.77 | 34.08 | +1.73% | |
| 34.91 | 35.88 | 33.45 | 33.50 | +0.24% | |
| 33.41 | 33.46 | 32.95 | 33.42 | -0.71% | |
| 34.53 | 34.97 | 33.53 | 33.66 | -2.46% | |
| 34.30 | 34.79 | 34.30 | 34.51 | +0.70% | |
| 34.50 | 34.64 | 34.14 | 34.27 | 0.00% | |
| 34.89 | 34.89 | 34.07 | 34.27 | -0.49% | |
| 34.44 | 34.82 | 33.75 | 34.44 | -0.38% | |
| 35.49 | 35.84 | 34.37 | 34.57 | -2.45% | |
| 35.42 | 35.63 | 34.78 | 35.44 | +0.48% | |
| 35.32 | 35.84 | 35.11 | 35.27 | -1.12% | |
| 36.32 | 36.32 | 35.26 | 35.67 | -2.57% | |
| 36.27 | 36.89 | 35.68 | 36.61 | +0.41% | |
| 36.52 | 37.00 | 36.40 | 36.46 | -0.98% | |
| 37.79 | 38.01 | 36.55 | 36.82 | -3.46% | |
| 38.85 | 38.94 | 38.05 | 38.14 | -1.83% | |
| 39.29 | 39.46 | 38.78 | 38.85 | -0.69% | |
| 39.21 | 39.38 | 38.98 | 39.12 | +0.44% | |
| 38.36 | 39.06 | 37.90 | 38.95 | +1.30% | |
| 39.57 | 39.79 | 38.05 | 38.45 | -3.15% | |
| 38.22 | 39.98 | 38.03 | 39.70 | +4.04% | |
| 38.39 | 38.39 | 37.63 | 38.16 | +0.42% | |
| 37.90 | 38.51 | 37.25 | 38.00 | +0.24% | |
| 38.04 | 38.90 | 37.51 | 37.91 | -0.89% | |
| 38.69 | 38.99 | 38.05 | 38.25 | -0.60% | |
| 38.32 | 39.10 | 38.26 | 38.48 | -0.70% | |
| 39.75 | 40.02 | 38.37 | 38.75 | -2.15% | |
| 41.10 | 44.86 | 39.58 | 39.60 | -4.44% | |
| 43.12 | 43.82 | 41.23 | 41.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APOG chart for longer ranges.