APU - AmeriGas Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201928.9529.0528.3728.5327.77303,100
Feb 26, 201929.2729.6628.9529.0128.24333,500
Feb 25, 201929.7030.2229.0329.2228.44678,500
Feb 22, 201929.8830.2129.6029.6028.81173,000
Feb 21, 201929.7530.0329.6229.8329.04277,600
Feb 20, 201929.7930.0729.6829.7528.96493,600
Feb 19, 201929.8630.0629.4229.8529.06504,100
Feb 15, 201929.7429.9329.3029.7528.96386,100
Feb 14, 201929.5629.9229.5629.7828.99375,300
Feb 13, 201929.8730.0029.3729.5928.80483,500
Feb 12, 201930.1130.2829.6329.9729.17379,000
Feb 11, 201930.0030.1229.7830.0029.20243,800
Feb 08, 201929.9730.1829.5130.1429.34375,600
Feb 08, 20190.95 Dividend
Feb 07, 201931.1931.3030.3130.8429.10719,800
Feb 06, 201931.4631.7529.5131.2129.44739,200
Feb 05, 201931.2031.5731.0331.4629.68358,300
Feb 04, 201931.3931.6130.8331.0029.25603,900
Feb 01, 201931.0331.6430.8831.2129.44370,000
Jan 31, 201930.3031.0030.1930.8429.10364,000
Jan 30, 201930.2230.6429.9830.2928.58303,400
Jan 29, 201930.2030.2029.6629.8428.15263,800
Jan 28, 201929.7530.1529.7129.9028.21219,400
Jan 25, 201930.3030.4329.4129.8928.20371,500
Jan 24, 201930.4130.7430.2330.3228.60238,500
Jan 23, 201930.1830.4830.0830.4028.68334,300
Jan 22, 201929.6030.4729.5030.1528.44329,300
Jan 18, 201929.2530.2929.1229.6928.01476,800
Jan 17, 201929.0629.2928.9429.2527.60356,700
Jan 16, 201929.2529.3428.5229.3227.66403,500
Jan 15, 201929.8129.8128.8829.2527.60347,400
Jan 14, 201929.6529.9229.2629.5727.90550,600
Jan 11, 201929.5929.9929.4029.7128.03400,400
Jan 10, 201929.2529.5329.0729.5327.86402,200
Jan 09, 201929.4929.7428.7529.2527.60511,200
Jan 08, 201928.8029.9428.8029.3927.73537,000
Jan 07, 201927.2829.4227.2828.7527.121,235,500
Jan 04, 201925.1527.4325.1527.0025.47978,700
Jan 03, 201924.5025.5924.1824.9123.50432,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...