APU - AmeriGas Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201934.1134.3933.8533.8733.87135,352
Jul 18, 201934.4334.4334.0434.3034.30680,500
Jul 17, 201934.7034.8934.3734.4434.44258,000
Jul 16, 201934.6834.8234.5834.7034.70404,100
Jul 15, 201934.8335.0034.6734.8234.82342,200
Jul 12, 201934.9135.0434.7134.8734.87954,100
Jul 11, 201935.0235.1434.7134.9834.98895,900
Jul 10, 201935.0035.1534.9335.0235.02187,900
Jul 09, 201934.8935.0334.7034.9234.92153,800
Jul 08, 201934.7135.0034.7135.0035.00352,900
Jul 05, 201934.4234.8434.4234.8434.8499,900
Jul 03, 201935.3035.3334.3134.6534.65247,900
Jul 02, 201934.9635.3334.8835.3035.30310,700
Jul 01, 201934.9035.1934.8434.9634.96349,800
Jun 28, 201934.7435.0934.7334.8434.84396,100
Jun 27, 201934.5734.8134.4334.7634.76314,300
Jun 26, 201935.2735.2734.5634.5934.59299,400
Jun 25, 201934.8935.5034.8935.2735.27575,300
Jun 24, 201935.3035.4434.9134.9734.97478,500
Jun 21, 201934.8435.3834.6235.3335.331,189,600
Jun 20, 201934.7934.9634.6134.8834.88421,500
Jun 19, 201934.5034.8434.3134.6834.68716,000
Jun 18, 201934.5534.7934.3334.4834.48615,200
Jun 17, 201934.6134.8734.5334.5734.57790,100
Jun 14, 201934.6234.9734.6234.9434.94491,800
Jun 13, 201934.6434.9734.6034.7034.70440,900
Jun 12, 201934.4134.7034.4034.6634.66232,400
Jun 11, 201934.3634.5134.1934.4734.47426,500
Jun 10, 201935.0235.0534.4034.4734.47167,100
Jun 07, 201935.0035.4134.9734.9734.97385,000
Jun 06, 201934.8035.1034.7735.0035.00383,100
Jun 05, 201934.2934.7834.1234.7034.70290,100
Jun 04, 201934.3634.3633.9534.2134.21425,700
Jun 03, 201933.9434.2433.8034.1534.15268,900
May 31, 201933.4633.9333.3233.9333.93297,700
May 30, 201933.6033.9333.4433.5533.55467,300
May 29, 201934.2534.3533.6633.7733.77247,500
May 28, 201934.5434.7234.3734.3734.37506,500
May 24, 201934.0634.6034.0634.5234.52413,600
May 23, 201934.5434.6534.0934.1534.15863,800
May 22, 201934.7134.8034.5034.7334.73475,500
May 21, 201934.6034.8234.5134.6434.64493,500
May 20, 201934.8335.1634.3934.5934.591,066,100
May 17, 201935.1535.2034.8134.8134.811,323,300
May 16, 201934.9335.1934.8235.1635.161,085,600
May 15, 201935.1635.1934.9334.9534.952,189,600
May 14, 201935.1635.2435.0235.0435.04664,600
May 13, 201935.3635.3935.0235.1735.17659,300
May 10, 201935.0635.5035.0035.4735.47573,500
May 09, 201934.7935.1534.4435.1535.15491,700
May 09, 20190.95 Dividend
May 08, 201936.1636.1635.6335.7234.77735,800
May 07, 201936.8536.8935.7536.1435.18586,900
May 06, 201936.2636.6636.2636.5935.62457,300
May 03, 201936.0536.6336.0536.4335.46771,300
May 02, 201936.0036.1835.9236.0335.07383,600
May 01, 201936.3036.3536.0336.0635.10571,000
Apr 30, 201935.8736.2735.7136.2635.30761,800
Apr 29, 201935.8835.9835.6935.6934.74139,900
Apr 26, 201935.7536.1935.7536.0035.04474,200
Apr 25, 201935.6935.9635.6035.7134.76461,700
Apr 24, 201935.6935.9635.5735.8334.88417,600
Apr 23, 201935.4435.7535.2535.6534.70644,900
Apr 22, 201935.1535.5335.0835.5334.59567,600
Apr 18, 201935.1335.2335.0235.2034.26590,600
Apr 17, 201935.3535.3935.0335.1434.21346,200
Apr 16, 201935.3635.5235.1735.3234.38340,500
Apr 15, 201935.4235.6435.3335.4134.47361,000
Apr 12, 201935.3835.5535.3335.4834.54844,000
Apr 11, 201935.1935.3935.1735.3534.41507,400
Apr 10, 201935.5235.7435.2935.3034.36793,400
Apr 09, 201935.1835.5635.1435.3534.41790,300
Apr 08, 201935.1635.4435.1135.2734.331,005,500
Apr 05, 201935.0835.4634.9735.3434.401,396,500
Apr 04, 201934.8535.2434.8535.0734.142,216,500
Apr 03, 201933.9635.0533.7134.9734.044,796,800
Apr 02, 201934.2035.1834.1834.4033.498,894,200
Apr 01, 201930.8831.3430.7831.1330.30293,900
Mar 29, 201930.4331.0330.4330.8730.05541,300
Mar 28, 201930.2130.5030.1130.4529.64209,700
Mar 27, 201930.2530.3029.9330.1429.34199,000
Mar 26, 201930.1030.3430.1030.2129.41312,100
Mar 25, 201929.4630.0729.0730.0029.20257,000
Mar 22, 201928.7929.6728.6129.5028.72296,000
Mar 21, 201928.6028.9428.3528.9128.14183,500
Mar 20, 201928.7928.9728.3028.6327.87222,100
Mar 19, 201928.8729.0228.6628.8328.06188,600
Mar 18, 201928.7029.1528.4128.8128.04319,200
Mar 15, 201927.8328.8427.6128.8428.07521,200
Mar 14, 201928.0028.2927.6127.8227.08314,100
Mar 13, 201928.4528.5428.0628.1827.43170,000
Mar 12, 201927.8828.6027.6028.4227.66207,300
Mar 11, 201927.9728.3327.2827.8827.14280,100
Mar 08, 201927.7728.0627.7127.9727.23206,600
Mar 07, 201927.4027.9227.4027.8327.09263,500
Mar 06, 201927.2827.6327.0027.4326.70336,800
Mar 05, 201927.5027.7027.0327.4026.67458,800
Mar 04, 201927.8928.1027.3427.5326.80485,700
Mar 01, 201928.4928.6827.6227.7527.01270,700
Feb 28, 201928.5228.7327.8528.3727.62378,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...