STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Apogee Enterprises, Inc. (APOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

61.56

+0.24

(+0.40%)

As of 12:08PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	61.49	62.26	61.41	61.56	61.56	24,329
Apr 25, 2024	61.54	61.76	60.50	61.32	61.32	148,000
Apr 24, 2024	61.15	62.45	60.90	62.26	62.26	185,800
Apr 23, 2024	58.18	62.43	57.51	61.64	61.64	304,200
Apr 22, 2024	58.09	58.48	57.33	57.52	57.52	231,500
Apr 19, 2024	59.09	59.65	57.91	57.95	57.95	226,000
Apr 18, 2024	59.50	62.99	58.74	59.84	59.84	287,800
Apr 17, 2024	56.78	56.80	55.26	55.92	55.92	154,300
Apr 16, 2024	56.22	56.56	55.57	56.20	56.20	116,800
Apr 15, 2024	57.39	57.69	56.07	56.44	56.44	106,000
Apr 12, 2024	57.66	57.75	56.83	56.99	56.99	79,800
Apr 11, 2024	57.14	58.14	57.14	57.84	57.84	69,700
Apr 10, 2024	57.82	58.52	56.81	57.13	57.13	112,600
Apr 09, 2024	59.63	59.85	58.55	58.85	58.85	83,700
Apr 08, 2024	59.29	59.66	59.09	59.63	59.63	64,400
Apr 05, 2024	58.23	59.51	58.23	59.27	59.27	132,500
Apr 04, 2024	59.74	59.93	58.12	58.43	58.43	85,400
Apr 03, 2024	58.05	59.15	58.05	59.13	59.13	70,200
Apr 02, 2024	58.34	58.42	56.88	58.06	58.06	139,400
Apr 01, 2024	59.54	59.61	58.52	58.67	58.67	55,300
Mar 28, 2024	59.32	59.71	58.51	59.20	59.20	119,300
Mar 27, 2024	59.19	59.32	58.99	59.09	59.09	143,400
Mar 26, 2024	58.77	59.09	58.50	58.70	58.70	97,300
Mar 25, 2024	59.39	59.88	58.47	58.77	58.77	140,700
Mar 22, 2024	60.28	60.28	59.37	59.56	59.56	56,500
Mar 21, 2024	59.01	60.40	58.85	60.26	60.26	149,000
Mar 20, 2024	58.05	59.05	57.84	58.78	58.78	181,000
Mar 19, 2024	57.31	58.43	57.31	58.11	58.11	155,300
Mar 18, 2024	57.06	57.56	56.85	57.31	57.31	112,000
Mar 15, 2024	56.26	57.50	56.26	57.18	57.18	414,200
Mar 14, 2024	57.18	57.39	56.23	56.45	56.45	176,400
Mar 13, 2024	56.87	57.62	56.76	57.26	57.26	93,300
Mar 12, 2024	57.00	57.04	56.21	56.78	56.78	70,600
Mar 11, 2024	56.48	56.88	55.39	56.76	56.76	94,700
Mar 08, 2024	57.00	57.82	56.49	56.51	56.51	97,400
Mar 07, 2024	57.07	57.20	56.52	56.67	56.67	68,200
Mar 06, 2024	56.51	56.86	56.11	56.62	56.62	65,500
Mar 05, 2024	56.17	56.43	55.85	55.98	55.98	98,800
Mar 04, 2024	57.04	57.60	56.26	56.49	56.49	102,700
Mar 01, 2024	57.21	57.67	56.66	57.09	57.09	88,800
Feb 29, 2024	57.82	57.97	56.64	57.21	57.21	107,000
Feb 28, 2024	56.36	57.56	56.36	57.34	57.34	77,100
Feb 27, 2024	56.99	57.57	56.62	56.73	56.73	265,100
Feb 26, 2024	55.72	56.77	55.63	56.58	56.58	87,900
Feb 23, 2024	54.77	56.11	54.77	56.01	56.01	89,000
Feb 22, 2024	54.95	55.40	54.32	54.71	54.71	112,800
Feb 21, 2024	54.44	55.26	54.30	54.90	54.90	119,300
Feb 20, 2024	54.26	54.83	54.14	54.30	54.30	147,500
Feb 16, 2024	54.90	55.19	54.68	54.81	54.81	70,200
Feb 15, 2024	54.44	55.19	53.88	55.18	55.18	99,400
Feb 14, 2024	54.28	54.37	53.40	54.02	54.02	135,100
Feb 13, 2024	54.97	55.10	53.18	53.54	53.54	140,000
Feb 12, 2024	54.92	56.61	54.92	56.01	56.01	167,500
Feb 09, 2024	54.37	55.44	53.81	55.12	55.12	125,500
Feb 08, 2024	53.93	54.49	53.64	54.33	54.33	116,700
Feb 07, 2024	53.47	54.14	53.34	54.03	54.03	136,500
Feb 06, 2024	53.05	53.81	52.96	53.11	53.11	342,900
Feb 05, 2024	53.22	53.61	52.34	53.15	53.15	87,600
Feb 02, 2024	53.40	54.14	53.25	53.82	53.82	137,000
Feb 01, 2024	52.81	54.02	52.81	53.95	53.95	151,500
Jan 31, 2024	54.83	54.93	52.59	52.81	52.81	174,000
Jan 30, 2024	54.28	54.71	54.28	54.57	54.57	71,400
Jan 29, 2024	54.34	54.57	54.05	54.56	54.56	65,500
Jan 29, 2024	0.25 Dividend
Jan 26, 2024	54.50	54.55	53.81	54.47	54.22	75,100
Jan 25, 2024	54.09	54.28	53.67	54.28	54.03	98,700
Jan 24, 2024	54.24	54.24	53.17	53.29	53.05	77,600
Jan 23, 2024	55.00	55.41	53.60	53.64	53.39	250,600
Jan 22, 2024	54.01	54.83	54.01	54.62	54.37	113,800
Jan 19, 2024	53.64	53.64	52.70	53.50	53.25	85,300
Jan 18, 2024	53.48	53.69	52.72	53.37	53.13	122,600
Jan 17, 2024	52.74	53.46	52.55	53.09	52.85	110,800
Jan 16, 2024	52.48	53.27	52.39	53.15	52.91	192,000
Jan 12, 2024	53.67	54.00	52.54	53.01	52.77	82,000
Jan 11, 2024	52.96	53.27	51.84	53.18	52.94	175,600
Jan 10, 2024	52.26	52.98	52.26	52.86	52.62	97,400
Jan 09, 2024	51.34	52.47	51.15	52.43	52.19	117,000
Jan 08, 2024	52.23	52.78	51.38	52.01	51.77	67,900
Jan 05, 2024	51.80	52.75	51.80	52.00	51.76	108,700
Jan 04, 2024	52.21	52.57	51.15	52.18	51.94	107,700
Jan 03, 2024	52.70	52.90	51.95	52.07	51.83	151,200
Jan 02, 2024	52.86	53.72	52.37	53.07	52.83	120,100
Dec 29, 2023	53.51	53.70	52.77	53.41	53.16	120,100
Dec 28, 2023	53.62	53.90	53.35	53.66	53.41	69,400
Dec 27, 2023	54.11	54.45	53.64	53.86	53.61	112,000
Dec 26, 2023	54.04	54.64	53.66	54.13	53.88	128,000
Dec 22, 2023	53.60	54.29	53.26	54.09	53.84	200,300
Dec 21, 2023	55.04	55.13	50.78	53.38	53.14	340,200
Dec 20, 2023	52.78	53.68	51.71	51.79	51.55	250,400
Dec 19, 2023	51.32	52.88	51.32	52.65	52.41	204,800
Dec 18, 2023	51.70	51.80	50.75	50.83	50.60	138,100
Dec 15, 2023	51.77	52.31	51.08	51.64	51.40	366,900
Dec 14, 2023	50.03	51.77	50.03	51.37	51.13	180,900
Dec 13, 2023	48.91	49.98	48.03	49.73	49.50	134,600
Dec 12, 2023	49.05	49.24	48.69	49.02	48.80	118,700
Dec 11, 2023	48.70	49.26	48.70	48.95	48.73	114,500
Dec 08, 2023	48.05	49.15	48.05	48.80	48.58	71,100
Dec 07, 2023	48.21	48.31	47.83	48.05	47.83	96,200
Dec 06, 2023	48.88	49.62	48.34	48.35	48.13	191,300
Dec 05, 2023	47.59	48.34	47.28	48.32	48.10	196,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,956.05+70.67(+0.32%)

S&P 5005,101.03+52.61(+1.04%)

DOW38,240.56+154.76(+0.41%)

CAD/USD0.7311-0.0012(-0.17%)

CRUDE OIL84.03+0.46(+0.55%)

Bitcoin CAD86,699.45-1,140.27(-1.30%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Apogee Enterprises, Inc. (APOG)

S&P/TSX
21,956.05
+70.67(+0.32%)

S&P 500
5,101.03
+52.61(+1.04%)

DOW
38,240.56
+154.76(+0.41%)

CAD/USD
0.7311
-0.0012(-0.17%)

CRUDE OIL
84.03
+0.46(+0.55%)

Bitcoin CAD
86,699.45
-1,140.27(-1.30%)