Apogee

APOG
🏛️ usa →
45.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.06 44.66 43.74 44.46 0.1M
2022-12-29 43.64 44.53 43.64 44.34 0.1M
2022-12-28 44.30 44.65 43.14 43.23 0.1M
2022-12-27 43.95 44.49 43.62 44.08 0.1M
2022-12-23 43.58 44.16 43.23 43.87 0.1M
2022-12-22 46.25 46.63 43.45 43.78 0.2M
2022-12-21 44.06 45.45 43.90 44.80 0.2M
2022-12-20 43.63 44.13 43.23 43.54 0.3M
2022-12-19 43.27 44.33 43.02 43.69 0.2M
2022-12-16 44.12 44.28 42.64 42.93 0.8M
2022-12-15 45.56 45.56 44.68 44.70 0.1M
2022-12-14 47.09 47.17 45.81 45.99 0.2M
2022-12-13 47.90 48.16 46.09 47.00 0.2M
2022-12-12 45.86 46.57 45.46 46.47 0.1M
2022-12-09 46.03 46.19 45.66 45.82 0.1M
2022-12-08 45.45 46.47 45.26 46.29 0.1M
2022-12-07 46.25 46.70 45.30 45.45 0.1M
2022-12-06 46.45 46.80 45.75 46.42 0.1M
2022-12-05 47.82 47.88 46.35 46.56 0.1M
2022-12-02 48.03 48.76 47.52 48.35 0.1M
2022-12-01 48.71 48.98 47.62 48.68 0.1M
2022-11-30 47.13 48.52 46.74 48.25 0.1M
2022-11-29 48.21 48.29 47.73 47.79 0.1M
2022-11-28 49.11 49.35 48.19 48.39 0.1M
2022-11-25 48.91 49.65 48.50 49.31 0.0M
2022-11-23 48.51 48.99 48.42 48.87 0.1M
2022-11-22 48.29 48.70 47.74 48.70 0.1M
2022-11-21 47.51 48.11 47.25 47.83 0.1M
2022-11-18 47.90 48.13 46.97 47.44 0.1M
2022-11-17 46.12 46.97 46.12 46.97 0.0M
2022-11-16 47.48 48.01 46.04 46.91 0.1M
2022-11-15 47.77 48.43 47.27 47.53 0.1M
2022-11-14 47.34 48.07 46.84 47.16 0.1M
2022-11-11 47.99 48.97 47.53 47.71 0.1M
2022-11-10 46.51 48.24 46.51 47.94 0.1M
2022-11-09 44.73 45.66 44.36 45.13 0.1M
2022-11-08 45.42 45.98 44.47 45.18 0.1M
2022-11-07 45.34 45.37 44.58 45.21 0.1M
2022-11-04 44.73 45.39 43.92 45.21 0.1M
2022-11-03 44.02 44.70 43.25 44.15 0.1M
2022-11-02 45.41 46.04 44.26 44.46 0.1M
2022-11-01 46.30 46.30 45.08 45.67 0.1M
2022-10-31 45.91 46.27 45.32 45.88 0.1M
2022-10-28 44.61 46.11 44.25 46.06 0.1M
2022-10-27 44.66 45.37 44.08 44.43 0.1M
2022-10-26 44.81 45.37 43.67 44.45 0.1M
2022-10-25 43.11 45.15 43.11 44.53 0.1M
2022-10-24 42.40 43.84 42.34 43.24 0.1M
2022-10-21 42.25 42.96 41.78 42.50 0.1M
2022-10-20 42.72 43.22 41.49 41.85 0.1M
2022-10-19 43.24 43.37 42.29 43.03 0.1M
2022-10-18 43.87 44.39 43.40 43.61 0.1M
2022-10-17 42.47 43.11 42.10 42.81 0.1M
2022-10-14 43.21 43.58 41.31 41.58 0.1M
2022-10-13 42.18 43.28 40.95 43.22 0.1M
2022-10-12 42.60 42.72 41.99 42.51 0.1M
2022-10-11 42.03 42.89 42.00 42.49 0.1M
2022-10-10 41.86 42.78 41.83 42.31 0.1M
2022-10-07 42.69 42.69 41.38 41.83 0.2M
2022-10-06 42.20 43.01 41.98 42.99 0.1M
2022-10-05 41.57 42.57 41.50 42.33 0.1M
2022-10-04 40.79 42.00 40.79 41.99 0.1M
2022-10-03 38.75 40.31 38.35 40.15 0.1M
2022-09-30 38.51 39.34 38.19 38.22 0.1M
2022-09-29 38.75 39.35 38.38 38.69 0.1M
2022-09-28 38.07 39.34 38.02 39.18 0.1M
2022-09-27 37.61 38.36 37.46 37.98 0.1M
2022-09-26 38.41 38.93 37.14 37.29 0.1M
2022-09-23 39.44 39.84 38.52 38.79 0.1M
2022-09-22 40.57 41.62 39.61 39.96 0.1M
2022-09-21 41.74 42.48 40.57 40.57 0.2M
2022-09-20 41.72 41.72 40.40 41.42 0.3M
2022-09-19 39.16 39.73 38.73 39.35 0.2M
2022-09-16 38.93 39.54 38.12 39.47 0.4M
2022-09-15 39.73 40.28 39.39 39.71 0.1M
2022-09-14 40.31 40.31 39.12 39.79 0.1M
2022-09-13 40.62 40.74 39.92 40.30 0.1M
2022-09-12 41.45 41.84 41.27 41.53 0.1M
2022-09-09 40.13 41.19 39.77 41.19 0.1M
2022-09-08 40.19 40.30 39.56 39.86 0.1M
2022-09-07 39.12 40.68 39.12 40.43 0.1M
2022-09-06 39.72 39.93 38.73 39.10 0.1M
2022-09-02 40.31 40.85 39.37 39.67 0.1M
2022-09-01 40.47 40.47 39.69 39.99 0.1M
2022-08-31 41.84 41.84 40.73 40.84 0.1M
2022-08-30 42.40 42.40 41.17 41.49 0.1M
2022-08-29 41.70 42.31 41.23 41.93 0.1M
2022-08-26 44.38 44.38 42.16 42.23 0.1M
2022-08-25 43.56 44.32 43.56 44.25 0.1M
2022-08-24 43.44 43.85 43.30 43.38 0.1M
2022-08-23 43.69 44.19 43.57 43.59 0.1M
2022-08-22 44.22 44.27 43.42 43.67 0.1M
2022-08-19 44.89 44.90 44.34 44.81 0.1M
2022-08-18 44.66 45.24 44.64 45.08 0.1M
2022-08-17 44.34 44.80 44.00 44.69 0.1M
2022-08-16 44.58 45.12 44.51 44.90 0.1M
2022-08-15 44.21 44.87 43.88 44.79 0.1M
2022-08-12 43.51 44.43 43.19 44.39 0.1M
2022-08-11 43.41 44.03 43.33 43.46 0.1M
2022-08-10 42.40 43.26 42.05 43.00 0.1M
2022-08-09 41.84 41.84 41.17 41.62 0.1M
2022-08-08 41.65 42.43 41.60 42.14 0.1M
2022-08-05 41.04 41.52 40.66 41.47 0.1M
2022-08-04 41.09 41.73 40.97 41.50 0.1M
2022-08-03 41.16 41.38 40.68 41.24 0.1M
2022-08-02 41.76 41.79 40.83 40.99 0.1M
2022-08-01 41.24 42.54 40.95 42.03 0.1M
2022-07-29 40.95 41.78 40.73 41.61 0.2M
2022-07-28 40.47 41.18 40.25 40.93 0.1M
2022-07-27 40.26 40.65 39.72 40.29 0.1M
2022-07-26 40.01 40.86 39.73 40.18 0.1M
2022-07-25 40.30 40.92 39.92 40.48 0.1M
2022-07-22 40.70 40.77 39.79 40.30 0.1M
2022-07-21 40.07 40.53 39.39 40.43 0.1M
2022-07-20 40.23 40.71 39.83 40.57 0.1M
2022-07-19 38.91 40.20 38.91 40.04 0.2M
2022-07-18 38.63 39.27 38.21 38.60 0.2M
2022-07-15 38.06 38.14 36.97 38.11 0.1M
2022-07-14 37.15 37.46 36.42 37.41 0.1M
2022-07-13 37.67 38.07 37.30 37.67 0.2M
2022-07-12 37.65 38.85 37.65 38.16 0.1M
2022-07-11 38.15 38.46 37.78 38.04 0.1M
2022-07-08 39.02 39.37 38.02 38.53 0.1M
2022-07-07 38.83 39.97 38.48 38.67 0.1M
2022-07-06 39.09 39.62 38.02 38.55 0.1M
2022-07-05 38.98 39.57 38.34 39.42 0.2M
2022-07-01 39.13 39.91 38.88 39.71 0.1M
2022-06-30 38.09 39.25 37.74 39.22 0.3M
2022-06-29 39.33 39.33 37.88 38.67 0.2M
2022-06-28 41.27 41.51 39.23 39.34 0.2M
2022-06-27 41.98 41.98 40.81 41.12 0.2M
2022-06-24 40.40 42.32 39.93 41.98 1.2M
2022-06-23 41.71 43.29 39.22 39.96 0.5M
2022-06-22 37.15 38.06 36.89 37.87 0.2M
2022-06-21 37.99 39.99 36.84 37.72 0.3M
2022-06-17 36.81 37.76 36.27 37.50 0.9M
2022-06-16 40.18 40.20 35.96 36.39 0.4M
2022-06-15 41.02 41.61 40.29 40.98 0.2M
2022-06-14 40.00 40.88 39.97 40.52 0.2M
2022-06-13 40.68 41.12 39.80 40.01 0.2M
2022-06-10 42.56 42.68 41.50 41.74 0.1M
2022-06-09 42.89 43.69 42.72 43.41 0.1M
2022-06-08 43.28 43.87 42.48 42.92 0.2M
2022-06-07 42.79 43.71 42.17 43.67 0.2M
2022-06-06 42.29 43.16 41.60 43.07 0.2M
2022-06-03 42.37 43.25 41.77 42.10 0.1M
2022-06-02 42.33 42.95 42.33 42.73 0.1M
2022-06-01 41.88 42.59 41.21 42.06 0.2M
2022-05-31 42.22 43.24 41.43 41.60 0.2M
2022-05-27 41.84 42.72 41.68 42.71 0.1M
2022-05-26 41.12 42.26 40.06 41.83 0.2M
2022-05-25 40.11 40.89 40.11 40.66 0.3M
2022-05-24 40.45 40.82 39.15 40.15 0.2M
2022-05-23 41.08 41.39 40.36 40.55 0.2M
2022-05-20 41.10 41.53 39.49 40.68 0.2M
2022-05-19 41.07 41.53 40.04 40.86 0.2M
2022-05-18 42.07 43.44 41.34 41.63 0.2M
2022-05-17 41.33 42.33 40.63 42.03 0.1M
2022-05-16 40.48 40.96 39.75 40.61 0.1M
2022-05-13 40.67 41.20 40.32 40.82 0.1M
2022-05-12 39.44 40.48 39.38 40.47 0.1M
2022-05-11 40.62 41.35 39.64 39.77 0.2M
2022-05-10 41.89 41.89 39.77 40.53 0.2M
2022-05-09 42.19 42.31 41.17 41.34 0.2M
2022-05-06 43.32 43.36 42.06 42.57 0.2M
2022-05-05 45.99 45.99 42.84 43.57 0.2M
2022-05-04 45.37 46.85 44.69 46.64 0.1M
2022-05-03 44.53 45.89 44.15 45.33 0.1M
2022-05-02 44.89 44.89 43.36 44.62 0.2M
2022-04-29 45.14 45.86 43.86 44.00 0.2M
2022-04-28 45.11 45.76 44.12 45.44 0.1M
2022-04-27 45.55 45.94 44.59 44.79 0.1M
2022-04-26 46.04 46.50 44.87 44.97 0.1M
2022-04-25 45.81 46.49 45.10 46.31 0.2M
2022-04-22 47.58 47.91 45.93 46.10 0.1M
2022-04-21 49.51 49.77 47.68 47.89 0.1M
2022-04-20 47.55 49.38 47.55 49.09 0.2M
2022-04-19 46.19 47.95 45.90 47.28 0.2M
2022-04-18 45.72 46.77 45.24 46.16 0.2M
2022-04-14 45.70 46.80 45.37 46.02 0.2M
2022-04-13 44.68 45.98 44.68 45.51 0.3M
2022-04-12 44.30 45.43 44.30 44.42 0.2M
2022-04-11 43.81 45.02 43.43 43.77 0.3M
2022-04-08 43.50 45.27 43.26 43.61 0.3M
2022-04-07 46.71 49.90 44.57 45.11 0.5M
2022-04-06 46.53 46.95 46.23 46.44 0.3M
2022-04-05 48.42 48.93 46.70 46.93 0.2M
2022-04-04 48.98 49.07 48.24 48.53 0.2M
2022-04-01 47.85 48.74 47.64 48.60 0.2M
2022-03-31 48.78 49.49 47.29 47.46 0.3M
2022-03-30 49.82 50.14 48.63 48.78 0.2M
2022-03-29 48.56 50.14 48.42 49.91 0.2M
2022-03-28 48.55 48.85 47.81 48.14 0.2M
2022-03-25 48.51 48.90 48.05 48.72 0.2M
2022-03-24 48.94 49.13 48.14 48.17 0.2M
2022-03-23 48.44 49.61 48.40 48.80 0.1M
2022-03-22 49.61 50.05 48.37 48.71 0.2M
2022-03-21 49.32 49.84 48.99 49.48 0.2M
2022-03-18 49.12 50.23 48.50 49.42 0.7M
2022-03-17 48.11 49.68 48.11 49.36 0.2M
2022-03-16 47.24 49.10 46.87 48.47 0.2M
2022-03-15 46.75 47.56 46.52 46.80 0.2M
2022-03-14 47.53 47.68 45.79 46.50 0.2M
2022-03-11 46.43 47.73 45.90 47.03 0.2M
2022-03-10 45.16 46.01 44.91 46.00 0.2M
2022-03-09 45.38 46.50 44.70 45.87 0.2M
2022-03-08 44.59 45.60 43.99 44.74 0.2M
2022-03-07 45.22 45.40 44.17 44.43 0.2M
2022-03-04 44.54 45.17 43.81 45.13 0.2M
2022-03-03 45.69 45.69 44.84 45.17 0.2M
2022-03-02 44.00 45.70 43.95 45.30 0.2M
2022-03-01 45.46 45.50 43.38 43.68 0.2M
2022-02-28 45.18 45.57 44.73 45.07 0.2M
2022-02-25 44.97 45.78 43.88 45.53 0.1M
2022-02-24 42.92 45.11 42.50 45.05 0.2M
2022-02-23 45.02 45.58 43.78 43.85 0.1M
2022-02-22 45.25 45.55 44.75 44.76 0.1M
2022-02-18 45.59 46.17 44.90 45.55 0.1M
2022-02-17 46.72 47.06 45.70 45.81 0.1M
2022-02-16 46.39 47.34 46.26 47.22 0.1M
2022-02-15 45.46 46.51 45.24 46.41 0.1M
2022-02-14 44.69 45.45 44.27 45.23 0.2M
2022-02-11 44.88 45.25 44.01 44.48 0.2M
2022-02-10 44.47 45.57 44.47 44.76 0.2M
2022-02-09 45.90 46.09 45.00 45.45 0.1M
2022-02-08 43.94 45.67 43.94 45.57 0.1M
2022-02-07 43.93 44.73 43.61 44.09 0.2M
2022-02-04 44.19 44.67 43.11 44.04 0.2M
2022-02-03 45.09 45.28 44.18 44.40 0.2M
2022-02-02 45.69 45.74 44.40 45.09 0.1M
2022-02-01 44.88 45.58 43.77 45.55 0.3M
2022-01-31 44.01 44.96 43.93 44.65 0.3M
2022-01-28 44.65 45.42 42.72 44.40 0.2M
2022-01-27 45.91 46.77 44.55 45.14 0.2M
2022-01-26 46.59 48.02 45.24 45.76 0.2M
2022-01-25 45.97 46.68 44.15 45.99 0.2M
2022-01-24 44.95 46.81 44.73 46.71 0.2M
2022-01-21 45.21 47.00 44.67 45.86 0.2M
2022-01-20 47.60 48.00 45.52 45.70 0.2M
2022-01-19 48.38 48.61 47.40 47.54 0.2M
2022-01-18 48.40 49.09 47.84 48.35 0.2M
2022-01-14 48.67 49.95 46.55 48.98 0.2M
2022-01-13 50.14 50.33 49.40 49.65 0.2M
2022-01-12 49.13 50.45 48.96 50.17 0.2M
2022-01-11 47.60 47.68 46.58 47.34 0.2M
2022-01-10 46.82 47.89 46.55 47.66 0.2M
2022-01-07 48.40 48.87 47.19 47.24 0.1M
2022-01-06 47.08 48.64 47.04 48.42 0.1M
2022-01-05 47.94 48.58 46.94 47.07 0.2M
2022-01-04 47.99 49.40 47.80 48.02 0.2M
2022-01-03 48.26 49.42 46.54 47.63 0.2M