APU - AmeriGas Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201846.7547.1246.6547.0147.0189,200
Jan 18, 201846.8847.0146.5146.7946.79137,200
Jan 17, 201847.3647.6946.8047.0347.03187,200
Jan 16, 201847.3047.5047.0947.3547.35226,300
Jan 12, 201847.6647.8446.9447.1747.17142,300
Jan 11, 201846.9047.8246.9047.6647.66157,700
Jan 10, 201847.1847.3546.8046.8746.87165,500
Jan 09, 201847.6747.7847.1047.3047.30131,900
Jan 08, 201847.6047.8947.3247.6447.64150,200
Jan 05, 201847.9248.0047.4047.5547.55196,800
Jan 04, 201847.9748.0347.5047.7547.75210,000
Jan 03, 201847.0447.9547.0347.8547.85205,800
Jan 02, 201846.3147.5246.2546.9746.97246,000
Dec 29, 201745.6546.3045.5546.2346.23175,700
Dec 28, 201745.5945.9445.5345.5745.57137,000
Dec 27, 201745.3445.8345.2545.5345.53129,500
Dec 26, 201745.0645.6245.0645.3845.38140,900
Dec 22, 201745.0445.4945.0345.2145.21133,100
Dec 21, 201744.8945.3544.8645.1645.16192,700
Dec 20, 201744.7745.2144.7744.9844.98116,600
Dec 19, 201744.9645.1444.7444.8344.83132,200
Dec 18, 201745.1445.3944.8245.0045.00175,900
Dec 15, 201745.1145.4145.0045.1445.14271,200
Dec 14, 201745.0445.4844.8545.1245.12205,100
Dec 13, 201745.0045.4944.8545.1945.19225,600
Dec 12, 201745.8745.9944.9245.0245.02275,100
Dec 11, 201745.5645.7845.2645.7845.78171,600
Dec 08, 201745.0945.6644.8945.5945.59173,700
Dec 07, 201744.3045.0744.0045.0345.03183,700
Dec 06, 201744.9045.1044.4244.5544.55228,100
Dec 05, 201744.8045.0244.5544.8944.89161,100
Dec 04, 201744.9645.0044.5044.7944.79181,300
Dec 01, 201744.8445.0244.3444.8944.89210,600
Nov 30, 201744.0344.9943.7644.8944.89254,700
Nov 29, 201744.2244.3243.6144.1044.10254,600
Nov 28, 201744.6944.6944.1144.2944.29221,900
Nov 27, 201744.9545.0444.5144.5944.59146,700
Nov 24, 201744.8145.1044.3645.0645.0688,200
Nov 22, 201744.5244.9544.0344.8144.81177,000
Nov 21, 201744.7744.8944.4444.5144.51226,700
Nov 20, 201744.7744.9944.0544.7344.73290,800
Nov 17, 201744.7744.8844.2944.5044.50305,400
Nov 16, 201744.9245.0844.4044.7444.74146,300
Nov 15, 201744.7445.0444.5044.9144.91139,600
Nov 14, 201744.8344.9444.5044.7444.74110,800
Nov 13, 201744.7045.3344.7044.9444.94188,300
Nov 10, 201744.3045.0644.3044.9444.94177,000
Nov 09, 201746.0046.0044.0044.3044.30281,600
Nov 09, 20170.95 Dividend
Nov 08, 201746.3746.8146.0346.1245.17217,400
Nov 07, 201745.9346.8545.6746.1045.15342,700
Nov 06, 201745.4445.8345.1745.7544.81201,700
Nov 03, 201744.9545.5544.8345.2044.27140,100
Nov 02, 201745.4945.4944.6645.0044.07145,700
Nov 01, 201745.3045.5545.1145.3544.42227,900
Oct 31, 201745.1745.3444.8345.2544.32239,600
Oct 30, 201744.9045.2044.8145.0444.11177,400
Oct 27, 201744.8745.5044.7045.0044.07298,900
Oct 26, 201744.3444.9644.0044.7943.87206,000
Oct 25, 201744.8544.9344.0044.2743.36163,500
Oct 24, 201745.1345.1844.8744.8843.96111,000
Oct 23, 201744.8845.3044.8845.0344.10116,800
Oct 20, 201744.8145.1444.8044.8843.96164,600
Oct 19, 201744.6545.0844.6044.9143.98123,200
Oct 18, 201744.9945.1544.8744.9143.98104,000
Oct 17, 201744.7445.1244.6044.9043.9896,900
Oct 16, 201745.1245.2144.6744.7543.83101,400
Oct 13, 201745.1645.2644.7044.9644.0397,700
Oct 12, 201745.0245.3044.9144.9444.0177,600
Oct 11, 201744.6245.1344.5044.9644.03117,800
Oct 10, 201745.0645.1844.7044.7143.7959,200
Oct 09, 201745.0445.2744.8444.8843.9696,100
Oct 06, 201744.6245.3044.6245.1644.2389,800
Oct 05, 201745.1945.3144.8145.1744.24110,000
Oct 04, 201744.8245.3444.4545.2744.34124,300
Oct 03, 201744.6544.8944.4544.7443.8269,200
Oct 02, 201744.6345.0044.6344.7343.8196,800
Sep 29, 201744.9945.9144.6844.9444.01620,300
Sep 28, 201744.3644.6044.2744.4543.53134,900
Sep 27, 201743.8444.6343.7144.4143.50245,200
Sep 26, 201743.6544.4743.5543.9843.07176,600
Sep 25, 201742.9543.9242.9543.6142.71158,200
Sep 22, 201743.0143.1842.9342.9342.05136,000
Sep 21, 201743.2543.4343.0043.0042.11119,700
Sep 20, 201743.2243.6743.2243.2942.40103,500
Sep 19, 201743.2943.3543.0343.1442.25141,700
Sep 18, 201743.5243.6943.2043.2642.37136,000
Sep 15, 201743.8044.0043.6043.6942.79142,800
Sep 14, 201743.6244.1643.5243.7842.88150,900
Sep 13, 201743.5443.9543.5443.7042.80118,500
Sep 12, 201743.5343.7743.4143.5942.69126,400
Sep 11, 201743.3043.9943.2443.4842.58245,100
Sep 08, 201743.0243.8842.9143.3042.41201,000
Sep 07, 201742.6243.1642.5343.0742.18184,700
Sep 06, 201742.1742.9742.1242.6241.74168,700
Sep 05, 201743.1043.2442.0042.0941.22308,300
Sep 01, 201743.3543.4642.9043.1442.25167,700
Aug 31, 201743.2043.5442.9243.3942.50238,700
Aug 30, 201743.0543.1642.7843.0742.18138,100
Aug 29, 201743.0043.2142.8543.1042.21124,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...