Apogee Enterprises Inc (APOG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	41.31	42.62	40.75	41.38	+0.29%	315,300
2026-10-15	41.00	41.53	40.29	41.26	+1.50%	388,000
2026-10-14	41.13	41.70	39.83	40.65	-3.15%	326,200
2026-10-13	41.03	42.32	40.77	41.97	+2.52%	522,500
2026-10-12	40.66	41.35	40.00	40.94	+0.86%	368,500
2026-10-09	40.86	41.09	39.88	40.59	-0.44%	288,000
2026-10-08	40.83	41.48	39.90	40.77	-0.83%	409,900
2026-10-07	39.36	41.76	38.70	41.11	+2.77%	606,800
2026-10-06	42.74	42.89	37.84	40.00	+12.17%	1,518,600
2026-10-05	36.12	36.35	35.30	35.66	+0.11%	402,600
2026-10-02	36.40	36.46	35.43	35.62	-0.25%	267,000
2026-10-01	35.37	35.75	34.57	35.71	+0.96%	274,000
2026-09-30	35.85	35.94	35.21	35.37	-1.31%	276,600
2026-09-29	36.61	36.70	35.59	35.84	-1.57%	207,100
2026-09-28	36.84	37.13	35.86	36.41	-1.99%	164,600
2026-09-25	36.45	37.30	36.08	37.15	+2.31%	213,900
2026-09-24	36.96	36.96	35.64	36.31	-1.28%	176,300
2026-09-23	37.21	37.40	36.62	36.78	-2.13%	215,000
2026-09-22	37.51	37.91	37.25	37.58	+1.65%	290,900
2026-09-21	37.19	37.24	36.74	36.97	+0.46%	321,700
2026-09-18	37.67	37.67	36.61	36.80	-2.39%	662,000
2026-09-17	38.38	38.57	37.62	37.70	+0.03%	319,300
2026-09-16	37.57	37.79	37.18	37.69	+0.69%	335,800
2026-09-15	37.16	37.48	36.56	37.43	+0.70%	259,200
2026-09-14	37.34	37.73	36.99	37.17	-1.87%	199,000
2026-09-11	37.92	38.18	37.31	37.88	+0.93%	155,900
2026-09-10	37.87	37.95	37.27	37.53	-1.65%	203,800
2026-09-09	38.34	38.58	37.88	38.16	-1.50%	210,700
2026-09-08	39.80	40.00	38.60	38.74	-3.08%	205,700
2026-09-04	38.25	40.11	38.25	39.97	+4.66%	304,500
2026-09-03	38.83	39.39	38.05	38.19	+0.34%	244,000
2026-09-02	37.59	38.75	37.15	38.06	+1.25%	232,200
2026-09-01	38.67	38.67	37.39	37.59	-3.76%	212,100
2026-08-31	40.04	40.04	38.86	39.06	-3.15%	301,000
2026-08-28	40.62	40.98	40.15	40.33	-0.71%	158,300
2026-08-27	40.51	41.15	39.73	40.62	-0.59%	160,400
2026-08-26	41.38	41.53	40.60	40.86	-0.97%	140,200
2026-08-25	41.57	41.57	40.78	41.26	-0.22%	116,700
2026-08-24	41.55	42.01	41.15	41.35	-0.60%	249,200
2026-08-21	41.68	42.26	40.65	41.60	+0.82%	222,400
2026-08-20	40.75	41.52	40.50	41.26	-0.96%	282,400
2026-08-19	41.91	42.67	41.48	41.66	+0.99%	236,000
2026-08-18	42.18	42.23	41.17	41.25	-2.20%	128,600
2026-08-17	42.11	42.26	41.64	42.18	-0.94%	155,500
2026-08-14	42.48	42.68	42.00	42.58	+0.02%	116,000
2026-08-13	43.15	43.43	42.21	42.57	-0.93%	90,300
2026-08-12	43.33	43.45	42.24	42.97	-0.83%	104,200
2026-08-11	42.88	43.68	42.88	43.33	+1.90%	154,300
2026-08-10	43.13	43.38	42.18	42.52	-2.30%	111,900
2026-08-07	43.38	44.05	43.06	43.52	+0.90%	133,900
2026-08-06	43.01	43.52	42.46	43.13	+0.40%	181,600
2026-08-05	42.31	43.53	42.31	42.96	+1.01%	155,100
2026-08-04	41.86	42.83	41.72	42.53	+1.33%	169,900
2026-08-03	40.21	42.04	40.11	41.97	+5.98%	183,300
2026-07-31	40.24	40.54	39.35	39.60	-0.65%	150,300
2026-07-30	40.45	40.80	39.22	39.86	-0.10%	125,300
2026-07-29	41.84	41.98	39.82	39.90	-4.64%	224,300
2026-07-28	41.48	42.45	41.48	41.84	+2.07%	157,100
2026-07-27	41.00	41.51	40.86	40.99	+0.61%	152,000
2026-07-24	40.41	41.22	40.25	40.74	+1.17%	153,500
2026-07-23	39.78	40.50	39.52	40.27	+0.22%	144,600
2026-07-22	39.11	40.25	39.11	40.18	+2.71%	141,400
2026-07-21	39.52	39.78	38.71	39.12	-0.76%	179,800
2026-07-20	40.81	41.15	39.36	39.42	-3.92%	291,300
2026-07-17	40.74	41.68	40.36	41.03	-0.46%	301,800
2026-07-16	39.24	41.34	39.24	41.22	+5.02%	286,000
2026-07-15	38.57	39.35	38.15	39.25	+1.87%	204,300
2026-07-14	38.82	39.42	38.04	38.53	-1.21%	258,900
2026-07-13	38.79	39.30	38.10	39.00	+0.46%	222,800
2026-07-10	38.98	39.51	38.82	38.82	-0.10%	160,400
2026-07-09	38.77	39.25	38.24	38.86	+1.20%	159,100
2026-07-08	38.55	38.58	37.67	38.40	-1.46%	283,700
2026-07-07	39.64	40.48	38.84	38.97	-2.06%	363,900
2026-07-06	40.65	41.21	39.66	39.79	-1.92%	363,100
2026-07-02	43.98	44.40	39.78	40.57	-7.46%	288,700
2026-07-01	45.43	45.73	43.80	43.84	-4.15%	242,900
2026-06-30	46.36	47.06	45.65	45.74	-0.78%	281,900
2026-06-29	47.76	48.31	43.78	46.10	-5.76%	675,000
2026-06-26	45.55	50.88	43.23	48.92	+15.16%	1,465,400
2026-06-25	42.05	43.53	42.05	42.48	+1.24%	291,300
2026-06-24	40.00	42.26	40.00	41.96	+4.46%	263,400
2026-06-23	41.00	41.42	40.04	40.17	-3.02%	457,400
2026-06-22	41.61	42.29	40.96	41.42	+0.36%	335,100
2026-06-18	40.29	42.11	40.29	41.27	+3.46%	512,900
2026-06-17	39.89	41.17	39.73	39.89	-0.57%	302,900
2026-06-16	40.43	41.06	39.90	40.12	+0.20%	263,900
2026-06-15	40.65	41.13	40.00	40.04	-0.25%	242,300
2026-06-12	39.95	40.63	39.25	40.14	+0.78%	174,900
2026-06-11	38.63	39.87	38.01	39.83	+3.35%	184,500
2026-06-10	39.27	39.65	38.12	38.54	-2.31%	276,600
2026-06-09	37.40	39.49	37.40	39.45	+6.74%	263,900
2026-06-08	37.27	37.54	36.81	36.96	-0.14%	401,100
2026-06-05	37.25	37.65	36.85	37.01	-0.96%	174,000
2026-06-04	37.89	38.11	36.85	37.37	+0.11%	252,100
2026-06-03	38.38	38.63	37.24	37.33	-3.21%	180,800
2026-06-02	38.47	39.21	38.29	38.57	+0.26%	240,900
2026-06-01	38.22	38.54	37.18	38.47	+0.16%	213,500
2026-05-29	38.02	39.36	38.02	38.41	+1.78%	363,300
2026-05-28	37.90	38.30	37.31	37.74	+0.37%	196,800
2026-05-27	37.24	38.14	36.96	37.60	+2.31%	167,200
2026-05-26	36.16	36.90	36.16	36.75	+2.42%	155,400
2026-05-22	35.44	36.06	35.18	35.88	+1.64%	148,900
2026-05-21	33.98	35.44	33.31	35.30	+2.89%	248,200
2026-05-20	33.32	34.37	32.84	34.31	+2.97%	152,100
2026-05-19	33.99	33.99	33.12	33.32	-3.17%	139,000
2026-05-18	34.31	34.95	34.03	34.41	+1.18%	165,300
2026-05-15	35.54	35.54	33.94	34.01	-5.16%	173,600
2026-05-14	35.23	36.08	35.23	35.86	+1.85%	114,500
2026-05-13	35.03	35.43	34.58	35.21	-1.15%	167,700
2026-05-12	35.98	36.06	35.21	35.62	-1.66%	137,400
2026-05-11	36.40	36.93	36.15	36.22	-1.17%	131,200
2026-05-08	36.60	37.25	36.38	36.65	+0.19%	129,300
2026-05-07	36.85	37.43	36.18	36.58	+0.41%	179,100
2026-05-06	36.53	37.17	36.11	36.43	+1.79%	159,300
2026-05-05	34.88	35.83	34.72	35.79	+2.90%	232,100
2026-05-04	36.00	36.25	34.70	34.78	-4.19%	170,600
2026-05-01	36.69	37.26	36.24	36.30	-0.27%	217,700
2026-04-30	35.61	36.46	35.40	36.40	+2.22%	188,600
2026-04-29	36.70	37.04	35.13	35.61	-3.73%	201,900
2026-04-28	37.59	38.02	36.60	36.99	-1.20%	254,100
2026-04-27	38.10	39.04	36.32	37.44	-2.22%	389,800
2026-04-24	39.00	39.62	37.70	38.29	+7.59%	651,100
2026-04-23	35.52	36.05	35.28	35.59	+0.34%	146,100
2026-04-22	36.14	36.24	35.33	35.47	-0.67%	216,100
2026-04-21	36.60	37.16	35.48	35.71	-1.81%	204,200
2026-04-20	35.99	36.84	35.50	36.37	+0.69%	192,300
2026-04-17	34.84	36.36	34.84	36.12	+5.86%	197,300
2026-04-16	34.92	35.49	33.78	34.12	-2.37%	275,900
2026-04-15	36.00	36.00	34.81	34.95	-3.29%	182,600
2026-04-14	36.22	36.58	35.79	36.14	-0.17%	165,700
2026-04-13	35.99	36.43	35.44	36.20	-0.06%	155,200
2026-04-10	36.16	36.56	35.98	36.22	+0.17%	144,600
2026-04-09	34.74	36.20	34.74	36.16	+3.11%	143,400
2026-04-08	34.83	35.71	34.79	35.07	+4.69%	222,400
2026-04-07	33.15	33.63	32.91	33.50	+0.51%	219,900
2026-04-06	33.32	33.52	33.00	33.33	-0.06%	243,900
2026-04-02	33.14	33.79	32.57	33.35	-1.19%	162,000
2026-04-01	33.78	34.54	33.45	33.75	+0.63%	175,900
2026-03-31	32.97	33.61	32.48	33.54	+3.39%	251,300
2026-03-30	32.89	33.25	32.37	32.44	-0.06%	262,900
2026-03-27	32.55	32.96	32.28	32.46	-0.79%	319,300
2026-03-26	32.58	33.17	32.41	32.72	-0.49%	412,900
2026-03-25	32.93	33.06	31.91	32.88	+1.42%	627,800
2026-03-24	32.33	32.91	31.93	32.42	-1.10%	753,300
2026-03-23	33.06	33.37	32.37	32.78	+3.31%	877,700
2026-03-20	32.82	32.82	31.21	31.73	-2.82%	1,467,200
2026-03-19	32.49	32.84	31.86	32.65	-0.91%	337,200
2026-03-18	32.90	33.31	32.63	32.95	-0.45%	327,000
2026-03-17	33.30	33.74	32.80	33.10	+0.09%	210,200
2026-03-16	33.89	33.89	32.96	33.07	-0.60%	219,900
2026-03-13	33.41	33.60	32.73	33.27	+0.00%	143,000
2026-03-12	33.80	33.85	32.94	33.27	-2.52%	148,400
2026-03-11	34.30	34.71	34.03	34.13	-1.67%	149,300
2026-03-10	34.12	35.41	33.77	34.71	+0.46%	180,000
2026-03-09	34.53	34.79	33.36	34.55	-1.99%	156,100
2026-03-06	35.80	35.94	35.00	35.25	-3.64%	162,200
2026-03-05	37.75	38.71	36.27	36.58	-4.47%	145,700
2026-03-04	38.71	38.87	37.88	38.29	-0.34%	143,900
2026-03-03	38.36	38.82	37.48	38.42	-2.44%	129,000
2026-03-02	39.13	39.72	38.66	39.38	-1.10%	107,800
2026-02-27	39.40	39.97	38.87	39.82	-0.28%	170,700
2026-02-26	39.96	41.00	39.44	39.93	+0.13%	141,200
2026-02-25	40.29	40.39	39.45	39.88	-0.87%	134,000
2026-02-24	39.96	40.41	39.58	40.23	+0.80%	110,600
2026-02-23	41.13	41.13	39.43	39.91	-2.80%	135,600
2026-02-20	41.00	41.76	40.17	41.06	+0.17%	121,100
2026-02-19	40.93	41.15	40.31	40.99	+0.05%	107,200
2026-02-18	41.12	41.83	40.58	40.97	-0.63%	103,800
2026-02-17	41.50	42.07	41.00	41.23	-0.51%	119,800
2026-02-13	41.44	42.17	41.08	41.44	+0.05%	167,400
2026-02-12	41.87	42.64	41.23	41.42	-0.65%	185,800
2026-02-11	42.38	42.93	41.29	41.69	-1.40%	212,900
2026-02-10	42.08	43.36	42.08	42.28	+0.91%	279,100
2026-02-09	41.61	42.34	40.55	41.90	+0.26%	192,600
2026-02-06	41.02	42.02	40.60	41.79	+2.88%	214,900
2026-02-05	40.46	41.13	40.24	40.62	+0.30%	206,800
2026-02-04	39.03	40.82	39.03	40.50	+4.38%	288,600
2026-02-03	37.38	38.86	37.38	38.80	+3.03%	361,400
2026-02-02	37.23	38.00	37.10	37.66	+1.43%	154,400
2026-01-30	37.29	37.60	36.64	37.13	-0.96%	158,200
2026-01-29	38.03	38.28	36.84	37.49	-1.50%	214,100
2026-01-28	38.46	38.55	37.82	38.06	-1.12%	159,300
2026-01-27	39.05	39.59	38.19	38.49	-1.59%	253,900
2026-01-26	38.83	39.50	38.06	39.11	+0.64%	267,700
2026-01-23	39.54	39.54	38.67	38.86	-1.97%	255,000
2026-01-22	38.87	40.55	38.63	39.64	+1.33%	576,500
2026-01-21	37.44	39.14	37.44	39.12	+5.05%	373,600
2026-01-20	36.24	37.49	36.01	37.24	+0.87%	370,700
2026-01-16	36.56	36.98	36.12	36.92	+0.60%	260,100
2026-01-15	36.17	37.26	35.01	36.70	+3.26%	235,200
2026-01-14	34.71	35.69	34.71	35.54	+2.57%	238,000
2026-01-13	34.93	35.23	34.44	34.65	-0.80%	203,000
2026-01-12	35.10	35.44	34.59	34.93	-1.19%	254,200
2026-01-09	33.91	35.47	33.89	35.35	+4.68%	323,600
2026-01-08	32.11	34.57	31.73	33.77	+5.17%	564,400
2026-01-07	31.00	33.50	30.75	32.11	-13.89%	942,600
2026-01-06	36.89	37.63	36.26	37.29	+0.38%	466,600
2026-01-05	37.16	38.52	37.04	37.15	-0.51%	294,900
2026-01-02	36.50	37.65	36.24	37.34	+2.55%	175,500
2025-12-31	36.89	37.15	36.35	36.41	-1.33%	452,400
2025-12-30	36.77	37.05	36.31	36.90	+0.49%	463,700
2025-12-29	38.05	38.15	36.25	36.72	-3.27%	370,700
2025-12-26	37.44	38.03	37.38	37.96	+0.90%	135,900
2025-12-24	37.50	37.87	37.12	37.62	+0.32%	75,000
2025-12-23	37.73	38.03	37.26	37.50	-0.87%	148,500
2025-12-22	38.86	39.20	37.62	37.83	-2.47%	335,000
2025-12-19	40.01	40.10	38.72	38.79	-3.63%	820,400
2025-12-18	40.51	41.00	40.12	40.25	+0.40%	119,300
2025-12-17	40.29	40.76	39.78	40.09	-0.62%	121,800
2025-12-16	39.97	41.18	39.88	40.34	+1.00%	173,600
2025-12-15	40.49	40.49	39.47	39.94	-0.13%	195,900
2025-12-12	40.75	41.00	39.99	39.99	-0.52%	122,600
2025-12-11	39.44	40.20	39.44	40.20	+1.85%	118,200
2025-12-10	38.30	39.83	38.30	39.47	+3.11%	279,000
2025-12-09	37.53	38.75	37.53	38.28	+1.19%	153,700
2025-12-08	37.88	38.08	37.65	37.83	+0.48%	124,700
2025-12-05	37.31	37.89	37.29	37.65	+0.19%	94,100
2025-12-04	37.76	38.12	37.26	37.58	-1.42%	142,300
2025-12-03	36.97	38.58	36.97	38.12	+3.03%	148,800
2025-12-02	36.99	37.09	36.35	37.00	+0.71%	128,200
2025-12-01	35.85	37.00	35.02	36.74	+0.91%	136,100
2025-11-28	36.64	36.64	36.15	36.41	-0.22%	75,700
2025-11-26	35.71	36.88	35.71	36.49	+1.42%	200,900
2025-11-25	35.45	36.20	35.30	35.98	+2.30%	174,300
2025-11-24	35.08	35.49	34.73	35.17	-0.37%	224,700
2025-11-21	34.15	35.54	34.15	35.30	+3.67%	177,900
2025-11-20	33.82	34.85	33.79	34.05	+1.34%	220,600
2025-11-19	34.00	34.09	33.26	33.60	-1.41%	199,600
2025-11-18	33.15	34.30	32.77	34.08	+1.73%	222,100
2025-11-17	34.91	35.88	33.45	33.50	+0.24%	274,300
2025-11-14	33.41	33.46	32.95	33.42	-0.71%	248,700
2025-11-13	34.53	34.97	33.53	33.66	-2.46%	188,100
2025-11-12	34.30	34.79	34.30	34.51	+0.70%	191,900
2025-11-11	34.50	34.64	34.14	34.27	+0.00%	153,700
2025-11-10	34.89	34.89	34.07	34.27	-0.49%	160,100
2025-11-07	34.44	34.82	33.75	34.44	-0.38%	216,900
2025-11-06	35.49	35.84	34.37	34.57	-2.45%	275,200
2025-11-05	35.42	35.63	34.78	35.44	+0.48%	227,800
2025-11-04	35.32	35.84	35.11	35.27	-1.12%	243,600
2025-11-03	36.32	36.32	35.26	35.67	-2.57%	260,300
2025-10-31	36.27	36.89	35.68	36.61	+0.41%	275,900
2025-10-30	36.52	37.00	36.40	36.46	-0.98%	173,300
2025-10-29	37.79	38.01	36.55	36.82	-3.46%	257,300
2025-10-28	38.85	38.94	38.05	38.14	-1.83%	281,400
2025-10-27	39.29	39.46	38.78	38.85	-0.69%	197,500
2025-10-24	39.21	39.38	38.98	39.12	+0.44%	174,200
2025-10-23	38.36	39.06	37.90	38.95	+1.30%	157,200
2025-10-22	39.57	39.79	38.05	38.45	-3.15%	192,900
2025-10-21	38.22	39.98	38.03	39.70	+4.04%	346,900
2025-10-20	38.39	38.39	37.63	38.16	+0.42%	149,300

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+12.95%). Pire mois : Oct (-16.81%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-14.48%
Févr+1.31%
Mars-7.57%
Avr-3.60%
Mai+1.12%
Juin+12.95%
Juil-4.16%
Août+0.96%
Sept-2.41%
Oct-16.81%
Nov+2.07%
Déc-0.90%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Apogee Enterprises Inc (APOG) ?

41.38 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de APOG ?

Plus haut à 50.88 et plus bas à 30.75 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Apogee Enterprises Inc ?

Historiquement, le mois le plus fort de APOG a été Juin (moyenne +12.95%) et le plus faible Oct (moyenne -16.81%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.