AmeriGas Partners, L.P. Historical Stock Prices

APU 
$47.27
*  
0.09
0.19%
Get APU Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading APU now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    APU Pre-Market
 
 
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

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

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

Date Open High Low Close / Last Volume
16:00  46.87  47.34  46.28  47.27 356,755
11/25/2014 46.9 47.34 46.28 47.27 356,755
11/24/2014 47.38 47.38 46.8865 47.36 251,374
11/21/2014 46.7 47.65 46.62 47.38 709,681
11/20/2014 46.29 46.75 45.99 46.62 281,636
11/19/2014 46.11 46.37 45.8 46.26 297,881
11/18/2014 45.79 46.3 45.75 46.17 405,264
11/17/2014 45.41 45.74 45.09 45.72 271,354
11/14/2014 45.14 45.56 44.52 45.33 366,022
11/13/2014 45.8 46.2 45.5 45.63 207,151
11/12/2014 45.44 45.95 45.02 45.77 246,263
11/11/2014 45.42 45.7299 45.3 45.52 195,821
11/10/2014 45.47 45.7 45.33 45.55 252,075
11/07/2014 45.17 45.47 45.037 45.42 341,398
11/06/2014 45.33 45.68 45 45.08 260,516
11/05/2014 45.95 46.3799 45.6 46.19 361,874
11/04/2014 46.45 46.63 45.53 45.89 362,415
11/03/2014 46.49 46.633 46.11 46.45 320,649
10/31/2014 46.54 46.55 45.78 46.15 367,228
10/30/2014 46.56 46.75 45.5 46.09 282,301
10/29/2014 46.42 46.54 45.93 46.53 288,554
10/28/2014 46.55 46.55 45.645 46.35 390,359
10/27/2014 46.35 46.47 45.89 46.44 256,717
10/24/2014 46.06 46.58 46 46.29 242,085
10/23/2014 45.98 46.91 45.56 45.97 272,518
10/22/2014 45.7 46 45.4 45.65 282,441
10/21/2014 45.46 46 45.2 45.57 392,254
10/20/2014 44.9 45.345 44.65 45.14 370,969
10/17/2014 45.31 45.59 44.43 44.9 422,471
10/16/2014 43.53 45.48 43.5 45.08 452,416
10/15/2014 42.69 44.06 42.1501 43.88 466,159
10/14/2014 43.32 43.7799 42.06 42.99 765,891
10/13/2014 43.97 44.324 43.01 43.11 503,488
10/10/2014 44.66 44.7945 43.81 43.97 488,628
10/09/2014 45.51 45.66 44.63 44.81 316,035
10/08/2014 45.83 45.993 45.2 45.49 425,878
10/07/2014 46.03 46.06 45.752 45.83 326,000
10/06/2014 46.25 46.3 45.57 46 204,051
10/03/2014 46.19 46.39 45.94 46.21 200,871
10/02/2014 46.16 46.43 45.53 46.22 313,736
10/01/2014 45.56 46.42 45.45 46.13 307,791
09/30/2014 45.43 45.83 45.2401 45.62 234,019
09/29/2014 45.17 45.57 44.86 45.43 271,055
09/26/2014 44.89 45.29 44.52 45.13 154,449
09/25/2014 45.29 45.3499 44.6778 44.7 377,753
09/24/2014 45.75 45.7685 45.25 45.28 265,398
09/23/2014 46.08 46.08 45.65 45.71 206,646
09/22/2014 46.08 46.15 45.6 46.09 292,458
09/19/2014 45.88 46.2 45.68 46.05 442,944
09/18/2014 45.69 45.87 45.41 45.81 162,641
09/17/2014 45.73 45.87 45.35 45.6 212,877
09/16/2014 45.5 45.84 45.36 45.61 232,998
09/15/2014 45.49 45.65 45.3 45.53 194,406
09/12/2014 45.95 45.95 45.14 45.52 216,771
09/11/2014 45.85 45.96 45.64 45.9 151,604
09/10/2014 45.8 46.1 45.69 45.99 149,029
09/09/2014 45.99 45.99 45.6 45.95 202,610
09/08/2014 45.87 45.98 45.593 45.9 199,820
09/05/2014 45.66 45.945 45.5 45.89 179,659
09/04/2014 46 46.1099 45.54 45.66 234,458
09/03/2014 46.4 46.5 45.72 46.01 542,547
09/02/2014 46.42 46.54 46.07 46.41 220,894
08/29/2014 46.28 46.308 46.041 46.27 157,409
08/28/2014 46.22 46.437 46 46.31 207,059
08/27/2014 45.85 46.49 45.805 46.36 418,148
08/26/2014 45.73 45.8 45.52 45.62 139,785
08/25/2014 45.84 45.84 45.55 45.73 243,099
08/22/2014 45.6 45.75 45.29 45.68 142,486
08/21/2014 45.49 45.71 45.4 45.51 239,333
08/20/2014 45.25 45.58 45.04 45.49 250,276
08/19/2014 45.06 45.2215 44.81 45.2 296,664
08/18/2014 45.2 45.2 44.76 44.92 298,659
08/15/2014 44.81 45.15 44.71 45.05 376,465
08/14/2014 44.81 44.9899 44.58 44.7 237,609
08/13/2014 44.63 44.98 44.6 44.81 290,714
08/12/2014 44.75 44.791 44.381 44.47 212,850
08/11/2014 44.3 45.05 44.3 44.62 308,635
08/08/2014 43.88 44.35 43.86 44.31 244,693
08/07/2014 44.17 44.3982 43.56 43.81 356,544
08/06/2014 44.99 45.37 44.765 45.08 376,658
08/05/2014 44.33 45.15 44.29 45 868,449
08/04/2014 45.14 45.51 44.63 45.51 219,220
08/01/2014 45.25 45.49 44.5601 44.87 426,083
07/31/2014 45.5 45.572 45.22 45.36 350,410
07/30/2014 46.12 46.2 45.36 45.65 293,872
07/29/2014 46.24 46.24 45.95 46.12 196,060
07/28/2014 46 46.22 46 46.1 177,913
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
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?