NasdaqGS - Delayed Quote • USD
Apogee Enterprises, Inc. (APOG)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 59.63 | 59.85 | 58.55 | 58.85 | 58.85 | 83,700 |
Apr 8, 2024 | 59.29 | 59.66 | 59.09 | 59.63 | 59.63 | 64,400 |
Apr 5, 2024 | 58.23 | 59.51 | 58.23 | 59.27 | 59.27 | 132,500 |
Apr 4, 2024 | 59.74 | 59.93 | 58.12 | 58.43 | 58.43 | 85,400 |
Apr 3, 2024 | 58.05 | 59.15 | 58.05 | 59.13 | 59.13 | 70,200 |
Apr 2, 2024 | 58.34 | 58.42 | 56.88 | 58.06 | 58.06 | 139,400 |
Apr 1, 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 8, 2024 | 57.00 | 57.82 | 56.49 | 56.51 | 56.51 | 97,400 |
Mar 7, 2024 | 57.07 | 57.20 | 56.52 | 56.67 | 56.67 | 68,200 |
Mar 6, 2024 | 56.51 | 56.86 | 56.11 | 56.62 | 56.62 | 65,500 |
Mar 5, 2024 | 56.17 | 56.43 | 55.85 | 55.98 | 55.98 | 98,800 |
Mar 4, 2024 | 57.04 | 57.60 | 56.26 | 56.49 | 56.49 | 102,700 |
Mar 1, 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 9, 2024 | 54.37 | 55.44 | 53.81 | 55.12 | 55.12 | 125,500 |
Feb 8, 2024 | 53.93 | 54.49 | 53.64 | 54.33 | 54.33 | 116,700 |
Feb 7, 2024 | 53.47 | 54.14 | 53.34 | 54.03 | 54.03 | 136,500 |
Feb 6, 2024 | 53.05 | 53.81 | 52.96 | 53.11 | 53.11 | 342,900 |
Feb 5, 2024 | 53.22 | 53.61 | 52.34 | 53.15 | 53.15 | 87,600 |
Feb 2, 2024 | 53.40 | 54.14 | 53.25 | 53.82 | 53.82 | 137,000 |
Feb 1, 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 | 0.25 Dividend | |||||
Jan 29, 2024 | 54.34 | 54.57 | 54.05 | 54.56 | 54.56 | 65,500 |
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 9, 2024 | 51.34 | 52.47 | 51.15 | 52.43 | 52.19 | 117,000 |
Jan 8, 2024 | 52.23 | 52.78 | 51.38 | 52.01 | 51.77 | 67,900 |
Jan 5, 2024 | 51.80 | 52.75 | 51.80 | 52.00 | 51.76 | 108,700 |
Jan 4, 2024 | 52.21 | 52.57 | 51.15 | 52.18 | 51.94 | 107,700 |
Jan 3, 2024 | 52.70 | 52.90 | 51.95 | 52.07 | 51.83 | 151,200 |
Jan 2, 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 8, 2023 | 48.05 | 49.15 | 48.05 | 48.80 | 48.58 | 71,100 |
Dec 7, 2023 | 48.21 | 48.31 | 47.83 | 48.05 | 47.83 | 96,200 |
Dec 6, 2023 | 48.88 | 49.62 | 48.34 | 48.35 | 48.13 | 191,300 |
Dec 5, 2023 | 47.59 | 48.34 | 47.28 | 48.32 | 48.10 | 196,400 |
Dec 4, 2023 | 46.25 | 47.68 | 46.25 | 47.56 | 47.34 | 167,600 |
Dec 1, 2023 | 45.17 | 46.63 | 44.56 | 46.38 | 46.17 | 142,400 |
Nov 30, 2023 | 44.85 | 45.30 | 44.66 | 45.10 | 44.89 | 79,100 |
Nov 29, 2023 | 45.08 | 45.34 | 44.46 | 44.61 | 44.41 | 122,900 |
Nov 28, 2023 | 45.68 | 45.68 | 44.58 | 44.58 | 44.38 | 62,700 |
Nov 27, 2023 | 45.89 | 45.92 | 45.58 | 45.70 | 45.49 | 152,100 |
Nov 24, 2023 | 45.76 | 46.24 | 45.76 | 46.11 | 45.90 | 24,900 |
Nov 22, 2023 | 46.30 | 46.63 | 45.81 | 45.84 | 45.63 | 66,200 |
Nov 21, 2023 | 46.39 | 47.01 | 46.02 | 46.08 | 45.87 | 89,900 |
Nov 20, 2023 | 46.64 | 46.64 | 45.84 | 46.39 | 46.18 | 135,800 |
Nov 17, 2023 | 46.52 | 46.61 | 46.11 | 46.58 | 46.37 | 139,000 |
Nov 16, 2023 | 46.48 | 46.57 | 45.77 | 45.99 | 45.78 | 118,000 |
Nov 15, 2023 | 46.51 | 47.34 | 46.34 | 46.54 | 46.33 | 160,300 |
Nov 14, 2023 | 45.50 | 47.06 | 45.37 | 46.77 | 46.56 | 130,100 |
Nov 13, 2023 | 44.45 | 44.47 | 44.04 | 44.33 | 44.13 | 85,400 |
Nov 10, 2023 | 44.10 | 44.83 | 43.70 | 44.65 | 44.45 | 93,600 |
Nov 9, 2023 | 44.35 | 44.59 | 43.56 | 43.75 | 43.55 | 85,100 |
Nov 8, 2023 | 44.69 | 44.90 | 44.14 | 44.18 | 43.98 | 109,300 |
Nov 7, 2023 | 44.46 | 44.83 | 44.17 | 44.67 | 44.46 | 89,900 |
Nov 6, 2023 | 44.40 | 44.84 | 44.22 | 44.73 | 44.52 | 103,800 |
Nov 3, 2023 | 44.24 | 44.95 | 43.90 | 44.62 | 44.42 | 88,400 |
Nov 2, 2023 | 44.16 | 45.49 | 43.03 | 43.57 | 43.37 | 105,800 |
Nov 1, 2023 | 42.74 | 43.81 | 42.49 | 43.78 | 43.58 | 126,500 |
Oct 31, 2023 | 41.83 | 42.97 | 41.39 | 42.92 | 42.72 | 423,600 |
Oct 30, 2023 | 41.72 | 41.82 | 41.40 | 41.56 | 41.37 | 685,400 |
Oct 27, 2023 | 41.76 | 41.93 | 41.01 | 41.37 | 41.18 | 519,900 |
Oct 26, 2023 | 41.84 | 42.26 | 41.72 | 41.83 | 41.64 | 149,900 |
Oct 25, 2023 | 41.69 | 41.94 | 41.48 | 41.70 | 41.51 | 227,200 |
Oct 24, 2023 | 42.47 | 42.48 | 41.61 | 41.99 | 41.80 | 125,400 |
Oct 23, 2023 | 0.24 Dividend | |||||
Oct 23, 2023 | 41.83 | 42.20 | 41.71 | 42.00 | 41.81 | 178,500 |
Oct 20, 2023 | 42.62 | 42.78 | 42.02 | 42.16 | 41.73 | 211,200 |
Oct 19, 2023 | 43.18 | 43.38 | 42.49 | 42.55 | 42.11 | 175,200 |
Oct 18, 2023 | 44.65 | 44.75 | 43.39 | 43.43 | 42.98 | 102,200 |
Oct 17, 2023 | 44.96 | 45.51 | 44.75 | 45.09 | 44.63 | 153,400 |
Oct 16, 2023 | 45.09 | 45.51 | 44.53 | 45.05 | 44.59 | 201,900 |
Oct 13, 2023 | 45.56 | 45.56 | 44.44 | 44.78 | 44.32 | 94,900 |
Oct 12, 2023 | 46.65 | 46.68 | 44.93 | 45.54 | 45.07 | 337,000 |
Oct 11, 2023 | 46.23 | 46.93 | 46.17 | 46.71 | 46.23 | 167,500 |
Oct 10, 2023 | 46.04 | 46.94 | 46.04 | 46.16 | 45.69 | 132,300 |
Oct 9, 2023 | 45.72 | 46.38 | 45.62 | 45.95 | 45.48 | 127,000 |
Oct 6, 2023 | 46.03 | 47.32 | 45.60 | 45.90 | 45.43 | 315,800 |
Oct 5, 2023 | 45.68 | 46.52 | 44.84 | 45.16 | 44.70 | 185,200 |
Oct 4, 2023 | 45.30 | 46.02 | 45.25 | 45.53 | 45.06 | 216,100 |
Oct 3, 2023 | 45.95 | 46.06 | 45.25 | 45.40 | 44.93 | 131,700 |
Oct 2, 2023 | 46.94 | 47.02 | 45.95 | 46.14 | 45.67 | 150,500 |
Sep 29, 2023 | 48.53 | 48.56 | 46.90 | 47.08 | 46.60 | 128,000 |
Sep 28, 2023 | 46.91 | 48.75 | 46.91 | 48.36 | 47.86 | 253,900 |
Sep 27, 2023 | 46.56 | 47.16 | 46.55 | 47.03 | 46.55 | 74,000 |
Sep 26, 2023 | 46.87 | 47.25 | 46.14 | 46.36 | 45.88 | 124,400 |
Sep 25, 2023 | 47.19 | 47.79 | 46.84 | 47.04 | 46.56 | 144,300 |
Sep 22, 2023 | 48.05 | 48.46 | 47.49 | 47.54 | 47.05 | 127,000 |
Sep 21, 2023 | 48.28 | 48.89 | 46.99 | 48.11 | 47.62 | 150,200 |
Sep 20, 2023 | 49.50 | 49.56 | 48.35 | 48.40 | 47.90 | 171,700 |
Sep 19, 2023 | 49.64 | 51.64 | 48.83 | 49.36 | 48.85 | 281,700 |
Sep 18, 2023 | 48.49 | 49.47 | 48.33 | 49.31 | 48.80 | 232,200 |
Sep 15, 2023 | 48.62 | 49.01 | 47.85 | 48.33 | 47.83 | 853,300 |
Sep 14, 2023 | 48.06 | 48.65 | 47.66 | 48.39 | 47.89 | 117,500 |
Sep 13, 2023 | 48.63 | 49.25 | 47.41 | 47.81 | 47.32 | 114,700 |
Sep 12, 2023 | 48.79 | 49.33 | 48.47 | 48.50 | 48.00 | 92,200 |
Sep 11, 2023 | 49.20 | 49.37 | 48.64 | 48.73 | 48.23 | 105,400 |
Sep 8, 2023 | 48.65 | 49.37 | 48.65 | 49.04 | 48.54 | 102,000 |
Sep 7, 2023 | 48.74 | 49.03 | 48.30 | 48.74 | 48.24 | 145,800 |
Sep 6, 2023 | 49.52 | 49.97 | 48.37 | 48.72 | 48.22 | 68,400 |
Sep 5, 2023 | 50.80 | 50.80 | 48.24 | 49.41 | 48.90 | 99,400 |
Sep 1, 2023 | 50.78 | 51.69 | 50.78 | 51.17 | 50.65 | 101,700 |
Aug 31, 2023 | 50.44 | 50.97 | 50.44 | 50.46 | 49.94 | 92,300 |
Aug 30, 2023 | 50.20 | 50.94 | 50.20 | 50.46 | 49.94 | 68,900 |
Aug 29, 2023 | 49.58 | 50.45 | 49.26 | 50.30 | 49.78 | 65,700 |
Aug 28, 2023 | 50.10 | 50.52 | 49.50 | 49.57 | 49.06 | 119,400 |
Aug 25, 2023 | 50.03 | 50.25 | 49.23 | 49.87 | 49.36 | 119,500 |
Aug 24, 2023 | 50.05 | 50.53 | 49.72 | 49.97 | 49.46 | 116,500 |
Aug 23, 2023 | 49.78 | 50.53 | 49.78 | 50.38 | 49.86 | 141,500 |
Aug 22, 2023 | 49.77 | 50.00 | 49.33 | 49.78 | 49.27 | 106,100 |
Aug 21, 2023 | 49.18 | 49.69 | 48.81 | 49.65 | 49.14 | 158,900 |
Aug 18, 2023 | 49.03 | 49.45 | 48.95 | 49.35 | 48.84 | 229,600 |
Aug 17, 2023 | 50.14 | 50.46 | 48.99 | 49.33 | 48.82 | 214,500 |
Aug 16, 2023 | 50.32 | 51.17 | 49.93 | 50.14 | 49.63 | 90,700 |
Aug 15, 2023 | 49.73 | 50.65 | 49.33 | 50.61 | 50.09 | 122,800 |
Aug 14, 2023 | 50.01 | 50.10 | 49.50 | 49.96 | 49.45 | 145,700 |
Aug 11, 2023 | 49.96 | 50.47 | 49.71 | 50.30 | 49.78 | 120,400 |
Aug 10, 2023 | 49.68 | 50.00 | 49.64 | 49.93 | 49.42 | 103,000 |
Aug 9, 2023 | 49.71 | 49.91 | 49.22 | 49.79 | 49.28 | 86,900 |
Aug 8, 2023 | 49.64 | 49.99 | 48.94 | 49.78 | 49.27 | 126,900 |
Aug 7, 2023 | 49.66 | 50.21 | 49.33 | 50.16 | 49.65 | 120,200 |
Aug 4, 2023 | 49.50 | 49.90 | 48.88 | 49.46 | 48.95 | 207,900 |
Aug 3, 2023 | 49.50 | 49.67 | 49.09 | 49.50 | 48.99 | 150,200 |
Aug 2, 2023 | 49.36 | 49.86 | 49.13 | 49.80 | 49.29 | 110,600 |
Aug 1, 2023 | 49.51 | 49.62 | 48.81 | 49.62 | 49.11 | 199,500 |
Jul 31, 2023 | 47.53 | 49.67 | 47.53 | 49.53 | 49.02 | 202,300 |
Jul 28, 2023 | 47.08 | 47.51 | 46.87 | 47.49 | 47.00 | 103,700 |
Jul 27, 2023 | 46.77 | 46.99 | 46.20 | 46.92 | 46.44 | 128,200 |
Jul 26, 2023 | 45.72 | 46.73 | 45.67 | 46.70 | 46.22 | 113,700 |
Jul 25, 2023 | 45.80 | 46.40 | 45.79 | 45.89 | 45.42 | 76,700 |
Jul 24, 2023 | 45.79 | 46.37 | 45.68 | 46.05 | 45.58 | 97,400 |
Jul 21, 2023 | 46.64 | 46.75 | 45.73 | 45.82 | 45.35 | 95,500 |
Jul 20, 2023 | 46.95 | 46.95 | 46.20 | 46.47 | 45.99 | 174,600 |
Jul 19, 2023 | 47.10 | 47.29 | 46.69 | 46.73 | 46.25 | 217,400 |
Jul 18, 2023 | 47.56 | 48.29 | 47.23 | 47.38 | 46.89 | 107,500 |
Jul 17, 2023 | 47.54 | 47.95 | 47.42 | 47.59 | 47.10 | 173,600 |
Jul 14, 2023 | 47.78 | 47.78 | 47.10 | 47.54 | 47.05 | 93,600 |
Jul 13, 2023 | 48.41 | 48.64 | 47.59 | 47.87 | 47.38 | 96,100 |
Jul 12, 2023 | 48.75 | 49.00 | 48.41 | 48.55 | 48.05 | 100,700 |
Jul 11, 2023 | 0.24 Dividend | |||||
Jul 11, 2023 | 47.70 | 48.34 | 47.54 | 48.27 | 47.77 | 125,200 |
Jul 10, 2023 | 47.93 | 48.67 | 47.80 | 47.91 | 47.18 | 147,600 |
Jul 7, 2023 | 46.97 | 47.99 | 46.97 | 47.76 | 47.03 | 176,300 |
Jul 6, 2023 | 46.81 | 47.41 | 45.79 | 46.94 | 46.23 | 202,600 |
Jul 5, 2023 | 47.29 | 47.54 | 46.59 | 47.03 | 46.31 | 212,700 |
Jul 3, 2023 | 47.30 | 47.72 | 46.91 | 47.56 | 46.84 | 59,600 |
Jun 30, 2023 | 48.39 | 48.39 | 47.46 | 47.47 | 46.75 | 138,200 |
Jun 29, 2023 | 47.63 | 48.36 | 47.63 | 47.88 | 47.15 | 116,400 |
Jun 28, 2023 | 48.02 | 48.14 | 47.41 | 47.62 | 46.90 | 126,500 |
Jun 27, 2023 | 48.09 | 48.50 | 47.55 | 48.02 | 47.29 | 152,500 |
Jun 26, 2023 | 47.02 | 48.73 | 47.02 | 47.78 | 47.05 | 268,700 |
Jun 23, 2023 | 47.00 | 48.29 | 46.51 | 46.89 | 46.18 | 847,800 |
Jun 22, 2023 | 43.42 | 43.84 | 43.05 | 43.77 | 43.10 | 172,900 |
Jun 21, 2023 | 42.93 | 43.62 | 42.82 | 43.58 | 42.92 | 131,700 |
Jun 20, 2023 | 43.10 | 43.42 | 40.88 | 43.15 | 42.49 | 106,500 |
Jun 16, 2023 | 43.20 | 43.35 | 42.68 | 43.15 | 42.49 | 380,400 |
Jun 15, 2023 | 42.15 | 43.16 | 42.15 | 43.16 | 42.50 | 123,300 |
Jun 14, 2023 | 43.05 | 43.33 | 41.99 | 42.22 | 41.58 | 103,700 |
Jun 13, 2023 | 42.11 | 43.28 | 42.11 | 42.82 | 42.17 | 144,500 |
Jun 12, 2023 | 41.61 | 42.43 | 41.37 | 42.12 | 41.48 | 95,600 |
Jun 9, 2023 | 41.94 | 42.05 | 41.27 | 41.47 | 40.84 | 89,700 |
Jun 8, 2023 | 42.55 | 42.76 | 41.82 | 42.01 | 41.37 | 108,300 |
Jun 7, 2023 | 41.27 | 42.97 | 41.27 | 42.81 | 42.16 | 135,900 |
Jun 6, 2023 | 38.94 | 41.06 | 38.94 | 40.89 | 40.27 | 131,600 |
Jun 5, 2023 | 39.62 | 39.85 | 38.49 | 39.33 | 38.73 | 112,700 |
Jun 2, 2023 | 38.08 | 40.00 | 38.08 | 39.93 | 39.32 | 117,400 |
Jun 1, 2023 | 37.07 | 37.89 | 36.74 | 37.50 | 36.93 | 102,900 |
May 31, 2023 | 37.40 | 37.74 | 36.62 | 36.91 | 36.35 | 239,900 |
May 30, 2023 | 38.51 | 38.51 | 37.45 | 37.71 | 37.14 | 98,900 |
May 26, 2023 | 38.16 | 38.73 | 38.05 | 38.50 | 37.91 | 110,100 |
May 25, 2023 | 38.17 | 38.51 | 37.91 | 38.12 | 37.54 | 121,300 |
May 24, 2023 | 38.74 | 38.75 | 38.01 | 38.31 | 37.73 | 107,600 |
May 23, 2023 | 38.92 | 39.30 | 38.73 | 38.76 | 38.17 | 85,300 |
May 22, 2023 | 38.96 | 39.24 | 38.59 | 39.13 | 38.53 | 109,400 |
May 19, 2023 | 39.57 | 39.57 | 38.44 | 38.79 | 38.20 | 111,300 |
May 18, 2023 | 38.86 | 39.31 | 38.68 | 39.02 | 38.43 | 146,800 |
May 17, 2023 | 38.41 | 39.03 | 38.36 | 38.78 | 38.19 | 127,000 |
May 16, 2023 | 38.73 | 38.97 | 38.19 | 38.21 | 37.63 | 86,700 |
May 15, 2023 | 38.74 | 39.38 | 38.55 | 39.01 | 38.42 | 107,700 |
May 12, 2023 | 38.37 | 38.89 | 38.24 | 38.70 | 38.11 | 89,800 |
May 11, 2023 | 38.64 | 38.68 | 38.16 | 38.19 | 37.61 | 78,800 |
May 10, 2023 | 40.03 | 40.35 | 38.79 | 39.13 | 38.53 | 95,300 |
May 9, 2023 | 39.47 | 39.74 | 39.07 | 39.37 | 38.77 | 82,100 |
May 8, 2023 | 0.24 Dividend | |||||
May 8, 2023 | 39.90 | 40.22 | 39.36 | 39.65 | 39.05 | 201,600 |
May 5, 2023 | 40.11 | 40.54 | 39.46 | 40.07 | 39.22 | 104,500 |
May 4, 2023 | 40.72 | 40.72 | 39.20 | 39.34 | 38.51 | 136,400 |
May 3, 2023 | 41.86 | 42.57 | 41.03 | 41.06 | 40.19 | 118,200 |
May 2, 2023 | 42.10 | 42.10 | 41.50 | 41.86 | 40.98 | 104,800 |
May 1, 2023 | 42.56 | 43.24 | 42.14 | 42.26 | 41.37 | 178,000 |
Apr 28, 2023 | 42.06 | 42.81 | 42.06 | 42.56 | 41.66 | 159,000 |
Apr 27, 2023 | 41.55 | 42.34 | 41.55 | 42.14 | 41.25 | 124,400 |
Apr 26, 2023 | 41.92 | 42.19 | 40.91 | 41.53 | 40.65 | 180,500 |
Apr 25, 2023 | 42.73 | 43.20 | 42.19 | 42.28 | 41.39 | 163,700 |
Apr 24, 2023 | 43.62 | 44.09 | 42.85 | 43.18 | 42.27 | 97,500 |
Apr 21, 2023 | 43.96 | 44.16 | 43.46 | 43.57 | 42.65 | 156,500 |
Apr 20, 2023 | 43.83 | 44.09 | 43.29 | 43.81 | 42.89 | 549,500 |
Apr 19, 2023 | 43.62 | 44.27 | 43.62 | 44.02 | 43.09 | 131,100 |
Related Tickers
AWI Armstrong World Industries, Inc.
113.85
-0.73%
GMS GMS Inc.
90.08
-1.16%
MAS Masco Corporation
72.22
-0.19%
PPIH Perma-Pipe International Holdings, Inc.
7.10
-3.14%
APEUF Atlas Engineered Products Ltd.
1.1600
-0.68%
CODYY Compagnie de Saint-Gobain S.A.
15.06
-0.33%
ROCK Gibraltar Industries, Inc.
71.08
-0.59%
DOOR Masonite International Corporation
131.39
+0.03%
JBI Janus International Group, Inc.
14.94
+0.20%
NX Quanex Building Products Corporation
34.24
-0.75%