APU - AmeriGas Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201842.300042.580042.060042.170042.170033,114
Apr 24, 201842.650042.970042.310042.350042.3500176,500
Apr 23, 201842.020042.760042.020042.640042.6400146,500
Apr 20, 201842.110042.440041.930042.040042.0400141,900
Apr 19, 201842.450042.490042.010042.060042.0600158,100
Apr 18, 201842.230042.790042.230042.440042.4400189,600
Apr 17, 201842.380042.800042.080042.270042.2700231,500
Apr 16, 201842.000042.330041.510042.270042.2700222,200
Apr 13, 201841.710042.380041.380041.950041.9500233,400
Apr 12, 201841.950041.950041.310041.800041.8000172,400
Apr 11, 201841.620042.390041.580041.850041.8500295,000
Apr 10, 201840.410041.820040.390041.630041.6300529,100
Apr 09, 201839.880040.870039.850040.360040.3600423,000
Apr 06, 201839.870040.110039.420039.800039.8000517,700
Apr 05, 201839.850040.340039.770039.840039.8400322,200
Apr 04, 201839.810040.070039.650039.840039.8400272,800
Apr 03, 201840.180040.380039.820040.090040.0900180,700
Apr 02, 201839.970040.450039.510040.160040.1600221,800
Mar 29, 201840.020040.650039.500039.970039.9700265,200
Mar 28, 201840.180040.660039.840040.060040.0600292,900
Mar 27, 201840.470040.520039.410039.960039.9600404,600
Mar 26, 201841.020041.400040.430040.660040.6600211,000
Mar 23, 201840.770041.520040.770040.970040.9700196,900
Mar 22, 201841.130041.470040.770040.890040.8900211,300
Mar 21, 201841.970042.130041.100041.190041.1900189,800
Mar 20, 201841.810042.140041.510041.830041.8300257,200
Mar 19, 201841.330041.680040.760041.630041.6300370,100
Mar 16, 201841.850042.380041.600042.080042.0800270,900
Mar 15, 201842.370042.500041.240041.820041.8200258,200
Mar 14, 201842.180042.590042.180042.290042.2900138,400
Mar 13, 201842.050042.460041.930042.200042.2000110,400
Mar 12, 201841.500042.110041.400042.110042.1100272,600
Mar 09, 201841.110041.820041.000041.500041.5000427,000
Mar 08, 201841.160041.440040.950041.220041.2200212,100
Mar 07, 201841.550041.810041.090041.150041.1500353,000
Mar 06, 201841.870041.970041.480041.690041.6900236,000
Mar 05, 201841.750042.100041.650041.880041.8800330,700
Mar 02, 201841.900042.280041.550041.780041.7800134,100
Mar 01, 201841.880042.630041.430041.920041.9200175,600
Feb 28, 201843.020043.240041.830041.940041.9400281,400
Feb 27, 201843.170043.420042.780043.010043.0100184,300
Feb 26, 201843.270043.570042.910043.210043.2100181,500
Feb 23, 201842.560043.740042.560043.330043.3300125,900
Feb 22, 201843.190043.400042.360042.600042.6000253,600
Feb 21, 201843.300043.920043.100043.150043.1500209,200
Feb 20, 201843.500043.700042.880043.130043.1300237,700
Feb 16, 201843.700043.870043.250043.290043.2900223,500
Feb 15, 201843.650044.050043.400043.580043.5800207,200
Feb 14, 201843.530043.850043.170043.630043.6300222,300
Feb 13, 201844.100044.100043.250043.540043.5400391,100
Feb 12, 201845.100045.100044.000044.100044.1000293,900
Feb 09, 201845.140045.820044.400044.990044.9900245,000
Feb 08, 201845.230046.070044.910045.250045.2500191,400
Feb 08, 20180.95 Dividend
Feb 07, 201846.260046.980046.150046.150045.2000215,500
Feb 06, 201845.400046.730045.150046.260045.3077248,700
Feb 05, 201846.250047.210045.840045.840044.8964256,900
Feb 02, 201847.060047.140046.000046.270045.3175243,800
Feb 01, 201846.510047.360046.250047.060046.0913235,100
Jan 31, 201847.420047.730046.900047.240046.2676119,900
Jan 30, 201847.290047.520046.870047.450046.4732169,800
Jan 29, 201848.110048.180047.270047.450046.4732215,600
Jan 26, 201848.220048.370047.900048.060047.0707133,800
Jan 25, 201847.810048.220047.520048.220047.2274117,500
Jan 24, 201848.010048.070047.700047.820046.8356106,300
Jan 23, 201847.390048.240047.390048.030047.0413138,100
Jan 22, 201847.000047.780047.000047.470046.4928150,000
Jan 19, 201846.750047.120046.650047.010046.042389,200
Jan 18, 201846.880047.010046.510046.790045.8268137,200
Jan 17, 201847.360047.690046.800047.030046.0619187,200
Jan 16, 201847.300047.500047.090047.350046.3753226,300
Jan 12, 201847.660047.840046.940047.170046.1990142,300
Jan 11, 201846.900047.820046.900047.660046.6789157,700
Jan 10, 201847.180047.350046.800046.870045.9052165,500
Jan 09, 201847.670047.780047.100047.300046.3263131,900
Jan 08, 201847.600047.890047.320047.640046.6593150,200
Jan 05, 201847.920048.000047.400047.550046.5712196,800
Jan 04, 201847.970048.030047.500047.750046.7671210,000
Jan 03, 201847.040047.950047.030047.850046.8650205,800
Jan 02, 201846.310047.520046.250046.970046.0031246,000
Dec 29, 201745.650046.300045.550046.230045.2784175,700
Dec 28, 201745.590045.940045.530045.570044.6319137,000
Dec 27, 201745.340045.830045.250045.530044.5928129,500
Dec 26, 201745.060045.620045.060045.380044.4459140,900
Dec 22, 201745.040045.490045.030045.210044.2794133,100
Dec 21, 201744.890045.350044.860045.160044.2304192,700
Dec 20, 201744.770045.210044.770044.980044.0541116,600
Dec 19, 201744.960045.140044.740044.830043.9072132,200
Dec 18, 201745.140045.390044.820045.000044.0737175,900
Dec 15, 201745.110045.410045.000045.140044.2108271,200
Dec 14, 201745.040045.480044.850045.120044.1912205,100
Dec 13, 201745.000045.490044.850045.190044.2598225,600
Dec 12, 201745.870045.990044.920045.020044.0933275,100
Dec 11, 201745.560045.780045.260045.780044.8376171,600
Dec 08, 201745.090045.660044.890045.590044.6515173,700
Dec 07, 201744.300045.070044.000045.030044.1031183,700
Dec 06, 201744.900045.100044.420044.550043.6329228,100
Dec 05, 201744.800045.020044.550044.890043.9659161,100
Dec 04, 201744.960045.000044.500044.790043.8680181,300
Dec 01, 201744.840045.020044.340044.890043.9659210,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...