AmeriGas Partners, L.P. Historical Stock Prices

APU 
$45.93
*  
0.20
0.43%
Get APU Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading APU now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  46.08  46.1899  45.7801  45.93 198,241
07/25/2014 46.02 46.1899 45.7801 45.93 198,041
07/24/2014 46.18 46.19 45.91 46.13 181,429
07/23/2014 46.02 46.136 45.9 46.05 200,744
07/22/2014 45.93 46.16 45.76 46 229,348
07/21/2014 45.9 46.06 45.68 45.9 188,342
07/18/2014 45.7 46.09 45.61 45.82 393,772
07/17/2014 45.94 45.94 45.6925 45.73 236,948
07/16/2014 45.75 46.0413 45.6 45.9 303,217
07/15/2014 45.66 45.86 45.5401 45.78 223,147
07/14/2014 45.9 45.9 45.69 45.71 295,200
07/11/2014 45.78 45.9817 45.75 45.88 358,034
07/10/2014 45.71 45.79 45.66 45.75 444,408
07/09/2014 45.56 45.75 45.31 45.71 264,747
07/08/2014 45.26 45.7 45.24 45.45 382,179
07/07/2014 45.22 45.446 45.02 45.21 546,697
07/03/2014 45.49 45.49 45.164 45.22 232,770
07/02/2014 45.36 45.43 45.2035 45.38 325,855
07/01/2014 45.46 45.46 45.13 45.36 317,883
06/30/2014 45.32 45.54 45.19 45.39 309,297
06/27/2014 44.93 45.288 44.86 45.21 262,124
06/26/2014 45.23 45.23 44.85 44.86 289,910
06/25/2014 45.22 45.39 44.95 45.09 333,059
06/24/2014 45.12 45.45 45.0314 45.33 317,067
06/23/2014 45.01 45.18 44.85 45.11 325,742
06/20/2014 45.44 45.44 45 45.01 517,648
06/19/2014 45.08 45.52 44.83 45.44 848,283
06/18/2014 45.1 45.33 44.81 45.25 654,924
06/17/2014 45.35 45.44 44.81 45.15 611,855
06/16/2014 44.91 45.27 44.8 45.26 801,838
06/13/2014 45.05 45.12 44.65 44.8 961,377
06/12/2014 45.05 45.35 44.66 44.9 8,814,421
06/11/2014 48.32 48.3599 47.5 47.61 337,004
06/10/2014 48.14 48.32 48.1 48.3 171,985
06/09/2014 48.2 48.25 48.01 48.21 320,897
06/06/2014 47.87 48.24 47.87 48.09 297,967
06/05/2014 47.69 48.067 47.68 47.87 281,728
06/04/2014 48.01 48.18 47.41 47.87 187,500
06/03/2014 47.89 48.24 47.7 47.98 217,826
06/02/2014 47.39 47.94 47.272 47.78 337,929
05/30/2014 46.77 47.467 46.734 47.38 219,418
05/29/2014 47.05 47.08 46.5225 46.95 116,930
05/28/2014 47 47.1 46.8914 46.96 176,174
05/27/2014 47.04 47.25 46.76 47 186,690
05/23/2014 47.05 47.195 46.664 46.75 149,647
05/22/2014 47 47.3 46.78 46.88 211,748
05/21/2014 47 47.21 46.81 47.07 167,927
05/20/2014 46.9 47.06 46.478 46.96 221,773
05/19/2014 46.76 46.93 46.35 46.75 216,207
05/16/2014 46.34 46.9 46.2 46.56 572,793
05/15/2014 46.04 46.74 45.971 46.46 305,381
05/14/2014 45.75 46.26 45.59 46.13 272,829
05/13/2014 44.85 45.437 44.76 45.35 242,498
05/12/2014 45.05 45.3798 44.84 44.93 193,022
05/09/2014 44.55 45.47 44.44 45.08 267,261
05/08/2014 44.85 44.98 43.62 44.31 450,030
05/07/2014 45.84 46.04 44.62 44.64 399,400
05/06/2014 47.18 47.5 46.4 46.75 460,744
05/05/2014 46.53 47.5 46.4 47.07 460,683
05/02/2014 46.6 46.884 46.03 46.49 321,611
05/01/2014 46.5 47.1 46.3815 46.6 392,928
04/30/2014 46.38 46.56 46.1 46.38 263,047
04/29/2014 45.98 46.44 45.7801 46.38 485,500
04/28/2014 45.39 45.99 45.3117 45.85 359,275
04/25/2014 44.97 45.3 44.88 45.25 287,540
04/24/2014 44.98 45.18 44.86 45 615,426
04/23/2014 44.92 44.99 44.74 44.92 204,921
04/22/2014 45 45.19 44.71 44.8 371,444
04/21/2014 44.68 45 44.5 45 266,414
04/17/2014 44.17 44.5 44 44.42 203,674
04/16/2014 43.99 44.24 43.8511 44.05 209,266
04/15/2014 43.86 44.12 43.592 43.98 263,394
04/14/2014 43.8 44.075 43.55 43.87 239,993
04/11/2014 43.44 43.63 43.28 43.54 234,058
04/10/2014 43.84 44.0963 43.13 43.35 217,198
04/09/2014 44.12 44.179 43.5 43.99 191,978
04/08/2014 43.77 44.08 43.6035 44.04 282,512
04/07/2014 43.49 43.85 43.48 43.76 279,186
04/04/2014 43.01 43.63 42.9 43.53 307,023
04/03/2014 42.75 43.09 42.61 43.05 314,237
04/02/2014 42.66 42.73 42.4 42.73 228,591
04/01/2014 42.33 42.7 42.171 42.66 355,161
03/31/2014 42.1 42.44 41.9 42.25 252,457
03/28/2014 42.24 42.36 41.86 41.99 232,529
03/27/2014 41.62 42.48 41.53 42.32 266,916
03/26/2014 41.94 41.94 41.6 41.61 148,205
03/25/2014 42 42.1001 41.7 41.74 183,803
03/24/2014 41.77 42.16 41.514 42.01 267,729
03/21/2014 41.43 41.62 40.9595 41.62 657,104
03/20/2014 41.83 41.99 41.16 41.21 312,835
03/19/2014 42.15 42.18 41.66 41.81 378,492
03/18/2014 42.43 42.6 41.96 41.99 251,758
03/17/2014 42.5 42.65 42.3401 42.47 525,481
03/14/2014 42.2 42.45 42.05 42.45 140,673
03/13/2014 41.68 42.16 41.51 42.15 210,146
03/12/2014 41.18 41.8 41.1501 41.68 246,525
03/11/2014 41.8 41.82 41.12 41.18 489,037
03/10/2014 42.16 42.2 41.7 41.78 201,038
03/07/2014 42.17 42.17 41.63 42.1 278,893
03/06/2014 42.39 42.44 41.79 41.83 342,228
03/05/2014 42.14 42.42 41.9 42.39 292,223
03/04/2014 42.49 42.59 42.02 42.15 362,592
03/03/2014 42.27 42.6 42.2109 42.38 170,076
02/28/2014 42.67 42.7 42.25 42.37 174,642
02/27/2014 42.58 42.69 42.25 42.48 153,293
02/26/2014 42.5 42.81 42.35 42.52 180,389
02/25/2014 42.4 42.72 42.4 42.72 253,575
02/24/2014 42.38 42.646 42.21 42.39 260,834
02/21/2014 42.38 42.6099 42 42.17 413,117
02/20/2014 42.94 43.07 42.35 42.39 319,392
02/19/2014 42.82 42.87 42.32 42.83 404,118
02/18/2014 43.2 43.4 42.45 42.77 638,165
02/14/2014 42.99 42.99 42.66 42.88 237,524
02/13/2014 42.54 43.03 42.406 42.99 388,080
02/12/2014 42.51 42.76 42.3201 42.59 283,140
02/11/2014 42.12 42.61 41.92 42.23 302,468
02/10/2014 41.83 42.45 41.62 42.15 331,414
02/07/2014 41.66 41.9118 41.21 41.6 333,406
02/06/2014 41.75 41.84 41.11 41.36 552,255
02/05/2014 42.9 42.9 42.31 42.39 402,582
02/04/2014 42.81 43.03 42.481 42.83 476,950
02/03/2014 43.13 43.24 42.48 42.48 466,015
01/31/2014 42.87 43.13 42.85 42.86 313,786
01/30/2014 42.98 43.13 42.77 42.93 288,442
01/29/2014 42.87 43.0399 42.61 42.79 390,609
01/28/2014 42.31 42.97 42.2701 42.87 709,310
01/27/2014 42.41 42.44 42.01 42.1 341,012
01/24/2014 42.49 42.722 42.3 42.35 362,637
01/23/2014 42.5 42.579 41.88 42.54 415,164
01/22/2014 42.81 42.87 42.53 42.75 406,761
01/21/2014 42.86 42.98 42.51 42.75 580,486
01/17/2014 42.6 42.75 42.43 42.74 365,099
01/16/2014 42.61 42.7 42.4 42.68 529,389
01/15/2014 42.4 42.67 42.14 42.55 753,708
01/14/2014 42.05 42.78 41.9 42.25 8,972,727
01/13/2014 44.23 45 44.13 44.63 221,504
01/10/2014 43.62 44.4 43.41 44.23 157,319
01/09/2014 43.16 43.9252 43.16 43.4 108,690
01/08/2014 43.88 44.0199 43.015 43.2 135,349
01/07/2014 44.21 44.21 43.71 43.87 113,000
01/06/2014 44.26 44.3 44.1 44.2 79,571
01/03/2014 43.95 44.3 43.51 44.14 185,561
01/02/2014 44.19 44.4199 43.45 43.66 135,311
12/31/2013 43.32 44.73 43.25 44.57 222,548
12/30/2013 44.07 44.4358 43.31 43.41 158,735
12/27/2013 44.5 44.5 44.019 44.25 70,589
12/26/2013 44.93 45.09 44.25 44.29 146,273
12/24/2013 44.89 44.9899 44.42 44.65 52,077
12/23/2013 45.01 45.42 44.4635 44.86 224,827
12/20/2013 44.16 45.09 43.92 44.97 236,598
12/19/2013 43.39 44.25 42.88 44 258,200
12/18/2013 42.7 43.68 42.385 43.33 276,284
12/17/2013 42.75 43.6 42.66 42.66 229,418
12/16/2013 43.75 43.88 42.8108 42.88 108,503
12/13/2013 43.25 43.92 42.6901 43.67 194,292
12/12/2013 42 43.39 42 43.03 200,844
12/11/2013 42.06 42.429 41.7 42.22 131,317
12/10/2013 42.47 42.5 41.99 42.09 129,453
12/09/2013 43.12 43.12 42.474 42.52 128,095
12/06/2013 43.11 43.11 42.4 42.78 135,063
12/05/2013 42.6 42.99 42.052 42.66 107,956
12/04/2013 42.22 42.58 41.95 42.51 94,300
12/03/2013 42.23 42.74 42 42.17 174,177
12/02/2013 43.5 43.54 42.265 42.37 130,718
11/29/2013 43.61 43.61 42.86 43.22 47,202
11/27/2013 43.02 43.5 42.8901 43.4 69,277
11/26/2013 43.42 43.58 42.85 42.89 116,501
11/25/2013 43.99 43.99 43.42 43.51 180,064
11/22/2013 43.15 43.5 43.024 43.44 118,197
11/21/2013 42.3 42.93 42.17 42.85 133,113
11/20/2013 42.22 42.73 42 42.19 140,281
11/19/2013 42.58 42.83 42.17 42.22 282,958
11/18/2013 43.65 43.9368 42.83 42.94 197,155
11/15/2013 43.5 43.83 43.05 43.17 165,882
11/14/2013 42.95 43.389 42.92 43.31 95,546
11/13/2013 43.02 43.485 42.84 43.04 97,869
11/12/2013 43.57 43.73 42.72 42.92 113,572
11/11/2013 43.63 44 43.05 43.33 124,315
11/08/2013 43.2 43.79 42.43 43.5 298,372
11/07/2013 43.6 44.1572 43.16 43.37 107,154
11/06/2013 44.24 44.479 43.66 43.7 122,506
11/05/2013 45.02 45.24 44.64 44.73 208,508
11/04/2013 45.49 45.65 44.9001 45.01 181,344
11/01/2013 45.35 45.4799 44.811 45.12 180,995
10/31/2013 44.92 45.22 44.6 45.07 88,463
10/30/2013 44.84 45.09 44.56 44.74 132,222
10/29/2013 44.85 45.09 44.36 44.66 129,472
10/28/2013 45.19 45.5099 44.66 44.85 140,774
10/25/2013 45.25 45.65 44.95 44.95 143,561
10/24/2013 44.83 45.56 44.56 45.35 125,784
10/23/2013 45.21 45.62 44.5 44.68 128,053
10/22/2013 45.13 45.46 44.941 45.14 98,804
10/21/2013 44.92 45.74 44.513 45.04 129,815
10/18/2013 44.5 44.99 44.49 44.71 93,170
10/17/2013 43.56 44.452 43.2501 44.38 136,285
10/16/2013 42.76 43.59 42.6855 43.55 105,036
10/15/2013 43.05 43.34 42.5801 42.78 148,588
10/14/2013 42.36 43.165 42.1 43.03 139,902
10/11/2013 42.83 42.96 42.11 42.75 177,549
10/10/2013 42.69 42.9545 42.385 42.61 157,480
10/09/2013 42.5 43 42.06 42.34 103,798
10/08/2013 42.32 42.99 42.32 42.5 100,079
10/07/2013 42.85 42.8655 42.49 42.49 90,134
10/04/2013 42.7 42.99 42.6 42.84 159,194
10/03/2013 42.86 43 42.51 42.54 174,715
10/02/2013 42.8 43.2399 42.569 43 87,290
10/01/2013 43.14 43.62 42.65 42.82 140,825
09/30/2013 41.73 43.23 41.61 43.07 161,558
09/27/2013 43 43.1588 41.86 41.87 230,322
09/26/2013 42.85 43.2 42.77 42.98 170,040
09/25/2013 42.99 43.2109 42.8 42.8 163,101
09/24/2013 43.33 43.91 42.81 42.84 245,530
09/23/2013 43.36 43.79 43.16 43.39 171,047
09/20/2013 43.6 44.08 43.16 43.18 389,753
09/19/2013 43.74 44.13 43.43 43.56 137,838
09/18/2013 43.36 43.98 43.07 43.79 142,999
09/17/2013 42.95 43.54 42.95 43.46 98,982
09/16/2013 43.15 43.67 42.95 42.98 91,858
09/13/2013 43.02 43.5 43.02 43.15 114,071
09/12/2013 42.5 43.31 42.26 43.17 122,649
09/11/2013 42.24 42.79 42.03 42.56 125,767
09/10/2013 42.18 42.29 41.57 42.22 131,210
09/09/2013 42.49 42.5 41.51 41.99 209,811
09/06/2013 42.64 42.67 42.261 42.3 105,716
09/05/2013 43.16 43.48 42.55 42.65 116,567
09/04/2013 42.69 43.14 42.13 42.99 162,229
09/03/2013 42.91 42.91 41.8 42.07 142,886
08/30/2013 42.86 43 42.15 42.5 111,771
08/29/2013 43.12 43.41 42.62 42.74 115,671
08/28/2013 42.97 43.28 42.9 43.07 112,519
08/27/2013 43 43.1509 42.77 42.93 194,042
08/26/2013 43.75 43.9999 43 43.08 142,355
08/23/2013 43.8 43.99 43.33 43.57 98,872
08/22/2013 42.85 43.86 42.85 43.56 136,154
08/21/2013 43.49 43.49 42.76 42.84 219,432
08/20/2013 42.75 43.91 42.74 43.41 214,050
08/19/2013 42.55 42.85 42.1 42.49 290,166
08/16/2013 41.91 42.91 41.91 42.29 211,406
08/15/2013 41.61 42.07 41.5 42.07 232,673
08/14/2013 41.89 42.32 41.3 41.86 389,988
08/13/2013 41.47 41.72 41.23 41.72 256,784
08/12/2013 43.04 43.04 41.42 41.51 440,794
08/09/2013 42.45 42.87 41.7101 42.61 261,068
08/08/2013 43.44 43.89 42.26 42.45 381,701
08/07/2013 44.57 44.7 43.32 43.43 367,894
08/06/2013 45.63 46.058 45.07 45.84 491,751
08/05/2013 46.12 46.18 45.28 45.37 269,866
08/02/2013 46 46.15 45.78 46.03 172,823
08/01/2013 46 46.59 45.52 46.06 194,281
07/31/2013 45.19 45.75 45.09 45.51 233,660
07/30/2013 44.98 45.39 44.39 44.87 159,558
07/29/2013 45.35 45.56 44.92 44.97 203,357
07/26/2013 46.15 46.27 44.91 45.41 539,185
07/25/2013 46.26 46.88 46.06 46.3 126,688
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?