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
2023-12-29 53.51 53.70 52.77 53.41 0.1M
2023-12-28 53.62 53.90 53.35 53.66 0.1M
2023-12-27 54.11 54.45 53.64 53.86 0.1M
2023-12-26 54.04 54.64 53.66 54.13 0.1M
2023-12-22 53.60 54.29 53.26 54.09 0.2M
2023-12-21 55.04 55.13 50.78 53.38 0.3M
2023-12-20 52.78 53.68 51.71 51.79 0.3M
2023-12-19 51.32 52.88 51.32 52.65 0.2M
2023-12-18 51.70 51.80 50.75 50.83 0.1M
2023-12-15 51.77 52.31 51.08 51.64 0.4M
2023-12-14 50.03 51.77 50.03 51.37 0.2M
2023-12-13 48.91 49.98 48.03 49.73 0.1M
2023-12-12 49.05 49.24 48.69 49.02 0.1M
2023-12-11 48.70 49.26 48.70 48.95 0.1M
2023-12-08 48.05 49.15 48.05 48.80 0.1M
2023-12-07 48.21 48.31 47.83 48.05 0.1M
2023-12-06 48.88 49.62 48.34 48.35 0.2M
2023-12-05 47.59 48.34 47.28 48.32 0.2M
2023-12-04 46.25 47.68 46.25 47.56 0.2M
2023-12-01 45.17 46.63 44.56 46.38 0.1M
2023-11-30 44.85 45.30 44.66 45.10 0.1M
2023-11-29 45.08 45.34 44.46 44.61 0.1M
2023-11-28 45.68 45.68 44.58 44.58 0.1M
2023-11-27 45.89 45.92 45.58 45.70 0.2M
2023-11-24 45.76 46.24 45.76 46.11 0.0M
2023-11-22 46.30 46.63 45.81 45.84 0.1M
2023-11-21 46.39 47.01 46.02 46.08 0.1M
2023-11-20 46.64 46.64 45.84 46.39 0.1M
2023-11-17 46.52 46.61 46.11 46.58 0.1M
2023-11-16 46.48 46.57 45.77 45.99 0.1M
2023-11-15 46.51 47.34 46.34 46.54 0.2M
2023-11-14 45.50 47.06 45.37 46.77 0.1M
2023-11-13 44.45 44.47 44.04 44.33 0.1M
2023-11-10 44.10 44.83 43.70 44.65 0.1M
2023-11-09 44.35 44.59 43.56 43.75 0.1M
2023-11-08 44.69 44.90 44.14 44.18 0.1M
2023-11-07 44.46 44.83 44.17 44.67 0.1M
2023-11-06 44.40 44.84 44.22 44.73 0.1M
2023-11-03 44.24 44.95 43.90 44.62 0.1M
2023-11-02 44.16 45.49 43.03 43.57 0.1M
2023-11-01 42.74 43.81 42.49 43.78 0.1M
2023-10-31 41.83 42.97 41.39 42.92 0.4M
2023-10-30 41.72 41.82 41.40 41.56 0.7M
2023-10-27 41.76 41.93 41.01 41.37 0.5M
2023-10-26 41.84 42.26 41.72 41.83 0.1M
2023-10-25 41.69 41.94 41.48 41.70 0.2M
2023-10-24 42.47 42.48 41.61 41.99 0.1M
2023-10-23 41.83 42.20 41.71 42.00 0.2M
2023-10-20 42.62 42.78 42.02 42.16 0.2M
2023-10-19 43.18 43.38 42.49 42.55 0.2M
2023-10-18 44.65 44.75 43.39 43.43 0.1M
2023-10-17 44.96 45.51 44.75 45.09 0.2M
2023-10-16 45.09 45.51 44.53 45.05 0.2M
2023-10-13 45.56 45.56 44.44 44.78 0.1M
2023-10-12 46.65 46.68 44.93 45.54 0.3M
2023-10-11 46.23 46.93 46.17 46.71 0.2M
2023-10-10 46.04 46.94 46.04 46.16 0.1M
2023-10-09 45.72 46.38 45.62 45.95 0.1M
2023-10-06 46.03 47.32 45.60 45.90 0.3M
2023-10-05 45.68 46.52 44.84 45.16 0.2M
2023-10-04 45.30 46.02 45.25 45.53 0.2M
2023-10-03 45.95 46.06 45.25 45.40 0.1M
2023-10-02 46.94 47.02 45.95 46.14 0.2M
2023-09-29 48.53 48.56 46.90 47.08 0.1M
2023-09-28 46.91 48.75 46.91 48.36 0.3M
2023-09-27 46.56 47.16 46.55 47.03 0.1M
2023-09-26 46.87 47.25 46.14 46.36 0.1M
2023-09-25 47.19 47.79 46.84 47.04 0.1M
2023-09-22 48.05 48.46 47.49 47.54 0.1M
2023-09-21 48.28 48.89 46.99 48.11 0.2M
2023-09-20 49.50 49.56 48.35 48.40 0.2M
2023-09-19 49.64 51.64 48.83 49.36 0.3M
2023-09-18 48.49 49.47 48.33 49.31 0.2M
2023-09-15 48.62 49.01 47.85 48.33 0.9M
2023-09-14 48.06 48.65 47.66 48.39 0.1M
2023-09-13 48.63 49.25 47.41 47.81 0.1M
2023-09-12 48.79 49.33 48.47 48.50 0.1M
2023-09-11 49.20 49.37 48.64 48.73 0.1M
2023-09-08 48.65 49.37 48.65 49.04 0.1M
2023-09-07 48.74 49.03 48.30 48.74 0.1M
2023-09-06 49.52 49.97 48.37 48.72 0.1M
2023-09-05 50.80 50.80 48.24 49.41 0.1M
2023-09-01 50.78 51.69 50.78 51.17 0.1M
2023-08-31 50.44 50.97 50.44 50.46 0.1M
2023-08-30 50.20 50.94 50.20 50.46 0.1M
2023-08-29 49.58 50.45 49.26 50.30 0.1M
2023-08-28 50.10 50.52 49.50 49.57 0.1M
2023-08-25 50.03 50.25 49.23 49.87 0.1M
2023-08-24 50.05 50.53 49.72 49.97 0.1M
2023-08-23 49.78 50.53 49.78 50.38 0.1M
2023-08-22 49.77 50.00 49.33 49.78 0.1M
2023-08-21 49.18 49.69 48.81 49.65 0.2M
2023-08-18 49.03 49.45 48.95 49.35 0.2M
2023-08-17 50.14 50.46 48.99 49.33 0.2M
2023-08-16 50.32 51.17 49.93 50.14 0.1M
2023-08-15 49.73 50.65 49.33 50.61 0.1M
2023-08-14 50.01 50.10 49.50 49.96 0.1M
2023-08-11 49.96 50.47 49.71 50.30 0.1M
2023-08-10 49.68 50.00 49.64 49.93 0.1M
2023-08-09 49.71 49.91 49.22 49.79 0.1M
2023-08-08 49.64 49.99 48.94 49.78 0.1M
2023-08-07 49.66 50.21 49.33 50.16 0.1M
2023-08-04 49.50 49.90 48.88 49.46 0.2M
2023-08-03 49.50 49.67 49.09 49.50 0.2M
2023-08-02 49.36 49.86 49.13 49.80 0.1M
2023-08-01 49.51 49.62 48.81 49.62 0.2M
2023-07-31 47.53 49.67 47.53 49.53 0.2M
2023-07-28 47.08 47.51 46.87 47.49 0.1M
2023-07-27 46.77 46.99 46.20 46.92 0.1M
2023-07-26 45.72 46.73 45.67 46.70 0.1M
2023-07-25 45.80 46.40 45.79 45.89 0.1M
2023-07-24 45.79 46.37 45.68 46.05 0.1M
2023-07-21 46.64 46.75 45.73 45.82 0.1M
2023-07-20 46.95 46.95 46.20 46.47 0.2M
2023-07-19 47.10 47.29 46.69 46.73 0.2M
2023-07-18 47.56 48.29 47.23 47.38 0.1M
2023-07-17 47.54 47.95 47.42 47.59 0.2M
2023-07-14 47.78 47.78 47.10 47.54 0.1M
2023-07-13 48.41 48.64 47.59 47.87 0.1M
2023-07-12 48.75 49.00 48.41 48.55 0.1M
2023-07-11 47.70 48.34 47.54 48.27 0.1M
2023-07-10 47.93 48.67 47.80 47.91 0.1M
2023-07-07 46.97 47.99 46.97 47.76 0.2M
2023-07-06 46.81 47.41 45.79 46.94 0.2M
2023-07-05 47.29 47.54 46.59 47.03 0.2M
2023-07-03 47.30 47.72 46.91 47.56 0.1M
2023-06-30 48.39 48.39 47.46 47.47 0.1M
2023-06-29 47.63 48.36 47.63 47.88 0.1M
2023-06-28 48.02 48.14 47.41 47.62 0.1M
2023-06-27 48.09 48.50 47.55 48.02 0.2M
2023-06-26 47.02 48.73 47.02 47.78 0.3M
2023-06-23 47.00 48.29 46.51 46.89 0.9M
2023-06-22 43.42 43.84 43.05 43.77 0.2M
2023-06-21 42.93 43.62 42.82 43.58 0.1M
2023-06-20 43.10 43.42 40.88 43.15 0.1M
2023-06-16 43.20 43.35 42.68 43.15 0.4M
2023-06-15 42.15 43.16 42.15 43.16 0.1M
2023-06-14 43.05 43.33 41.99 42.22 0.1M
2023-06-13 42.11 43.28 42.11 42.82 0.1M
2023-06-12 41.61 42.43 41.37 42.12 0.1M
2023-06-09 41.94 42.05 41.27 41.47 0.1M
2023-06-08 42.55 42.76 41.82 42.01 0.1M
2023-06-07 41.27 42.97 41.27 42.81 0.1M
2023-06-06 38.94 41.06 38.94 40.89 0.1M
2023-06-05 39.62 39.85 38.49 39.33 0.1M
2023-06-02 38.08 40.00 38.08 39.93 0.1M
2023-06-01 37.07 37.89 36.75 37.50 0.1M
2023-05-31 37.40 37.74 36.62 36.91 0.2M
2023-05-30 38.51 38.51 37.45 37.71 0.1M
2023-05-26 38.16 38.73 38.05 38.50 0.1M
2023-05-25 38.17 38.51 37.91 38.12 0.1M
2023-05-24 38.74 38.75 38.01 38.31 0.1M
2023-05-23 38.92 39.30 38.73 38.76 0.1M
2023-05-22 38.96 39.24 38.59 39.13 0.1M
2023-05-19 39.57 39.57 38.44 38.79 0.1M
2023-05-18 38.86 39.31 38.68 39.02 0.1M
2023-05-17 38.41 39.04 38.36 38.78 0.1M
2023-05-16 38.73 38.97 38.19 38.21 0.1M
2023-05-15 38.74 39.38 38.55 39.01 0.1M
2023-05-12 38.37 38.89 38.24 38.70 0.1M
2023-05-11 38.64 38.68 38.16 38.19 0.1M
2023-05-10 40.03 40.35 38.79 39.13 0.1M
2023-05-09 39.47 39.74 39.07 39.37 0.1M
2023-05-08 39.90 40.22 39.36 39.65 0.2M
2023-05-05 40.11 40.54 39.46 40.07 0.1M
2023-05-04 40.72 40.72 39.20 39.34 0.1M
2023-05-03 41.86 42.57 41.03 41.06 0.1M
2023-05-02 42.10 42.10 41.50 41.86 0.1M
2023-05-01 42.56 43.24 42.14 42.26 0.2M
2023-04-28 42.06 42.81 42.06 42.56 0.2M
2023-04-27 41.55 42.34 41.55 42.14 0.1M
2023-04-26 41.92 42.19 40.91 41.53 0.2M
2023-04-25 42.73 43.20 42.19 42.28 0.2M
2023-04-24 43.62 44.09 42.85 43.18 0.1M
2023-04-21 43.96 44.16 43.46 43.57 0.2M
2023-04-20 43.83 44.09 43.29 43.81 0.5M
2023-04-19 43.62 44.27 43.62 44.02 0.1M
2023-04-18 43.66 43.97 43.25 43.77 0.2M
2023-04-17 42.38 43.65 42.38 43.58 0.2M
2023-04-14 42.45 42.91 42.04 42.20 0.2M
2023-04-13 42.14 42.71 41.78 42.32 0.4M
2023-04-12 41.78 43.04 41.14 41.75 0.4M
2023-04-11 42.30 42.99 42.30 42.40 0.5M
2023-04-10 42.19 42.76 41.83 42.32 0.2M
2023-04-06 42.08 42.30 41.77 42.19 0.2M
2023-04-05 42.36 42.63 41.80 41.99 0.2M
2023-04-04 43.70 43.70 41.86 42.47 0.5M
2023-04-03 43.22 43.87 42.77 43.75 0.2M
2023-03-31 42.48 43.58 42.48 43.25 0.4M
2023-03-30 42.72 43.03 42.22 42.23 0.1M
2023-03-29 42.91 42.95 42.06 42.47 0.1M
2023-03-28 42.05 42.48 42.00 42.34 0.2M
2023-03-27 41.81 42.29 41.45 42.06 0.1M
2023-03-24 40.67 41.92 39.98 41.29 0.2M
2023-03-23 41.47 42.24 40.66 40.99 0.2M
2023-03-22 42.09 42.67 41.37 41.43 0.2M
2023-03-21 42.05 42.60 41.54 42.05 0.2M
2023-03-20 40.37 41.54 40.37 41.35 0.2M
2023-03-17 40.67 41.02 39.53 39.82 0.6M
2023-03-16 40.71 41.52 40.08 41.31 0.2M
2023-03-15 41.26 42.03 40.73 41.36 0.2M
2023-03-14 42.67 42.91 41.78 42.58 0.2M
2023-03-13 42.58 42.58 41.02 41.37 0.2M
2023-03-10 44.71 44.71 42.86 43.51 0.1M
2023-03-09 45.59 45.84 44.98 44.98 0.1M
2023-03-08 45.75 45.97 45.26 45.62 0.1M
2023-03-07 46.03 46.37 45.43 45.79 0.1M
2023-03-06 47.49 47.60 45.38 46.10 0.2M
2023-03-03 47.10 48.17 46.13 47.79 0.1M
2023-03-02 45.95 47.00 45.24 46.93 0.1M
2023-03-01 45.72 46.49 45.61 46.37 0.1M
2023-02-28 45.70 46.19 45.65 45.76 0.2M
2023-02-27 46.17 46.56 45.54 45.73 0.1M
2023-02-24 45.70 46.11 45.25 45.88 0.1M
2023-02-23 46.05 46.65 45.87 46.36 0.1M
2023-02-22 46.06 46.48 45.64 45.97 0.1M
2023-02-21 47.06 47.06 45.62 45.74 0.1M
2023-02-17 47.50 47.70 46.84 47.58 0.1M
2023-02-16 46.80 47.64 46.64 47.27 0.0M
2023-02-15 46.83 47.72 46.45 47.50 0.1M
2023-02-14 47.05 47.51 46.51 46.99 0.1M
2023-02-13 46.81 47.44 46.64 47.38 0.1M
2023-02-10 46.87 47.00 46.53 46.69 0.0M
2023-02-09 47.66 47.96 46.61 46.85 0.1M
2023-02-08 47.44 47.88 47.17 47.37 0.1M
2023-02-07 47.18 48.13 47.00 47.93 0.1M
2023-02-06 47.90 48.02 47.18 47.39 0.1M
2023-02-03 47.50 48.50 47.50 48.07 0.1M
2023-02-02 47.43 48.40 44.65 48.03 0.1M
2023-02-01 46.56 47.81 46.33 47.33 0.1M
2023-01-31 45.43 46.88 45.43 46.84 0.1M
2023-01-30 44.46 45.46 44.31 45.09 0.1M
2023-01-27 44.63 45.29 44.63 45.01 0.1M
2023-01-26 44.59 44.70 44.04 44.67 0.1M
2023-01-25 44.15 44.48 43.72 44.44 0.0M
2023-01-24 44.06 44.48 43.43 44.36 0.1M
2023-01-23 44.09 44.84 43.67 44.14 0.1M
2023-01-20 43.78 44.24 43.11 44.17 0.1M
2023-01-19 45.03 45.32 43.38 43.42 0.2M
2023-01-18 46.07 46.71 45.33 45.40 0.1M
2023-01-17 46.28 46.63 45.84 46.01 0.1M
2023-01-13 45.99 46.62 45.97 46.32 0.1M
2023-01-12 46.74 47.08 46.23 46.56 0.1M
2023-01-11 45.94 46.47 45.83 46.12 0.1M
2023-01-10 45.11 45.90 45.02 45.65 0.1M
2023-01-09 45.51 45.99 44.95 45.04 0.1M
2023-01-06 44.13 45.36 44.13 45.33 0.1M
2023-01-05 44.08 44.17 43.22 43.70 0.1M
2023-01-04 44.46 44.88 43.91 44.05 0.1M
2023-01-03 44.76 45.26 43.70 44.05 0.1M