AmeriGas Partners, L.P. Historical Stock Prices

APU 
$48.43
*  
0.28
0.57%
Get APU Alerts
*Delayed - data as of May 5, 2015  -  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 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49  49.44  48.40  48.43 231,344
05/05/2015 49.44 49.44 48.4 48.43 231,344
05/04/2015 48.9 49.4495 48.69 48.71 201,131
05/01/2015 48.92 49.23 48.6001 48.73 175,927
04/30/2015 49.64 49.64 48.61 48.73 259,865
04/29/2015 48.99 49.65 48.56 49.64 220,423
04/28/2015 48.36 48.91 48.08 48.86 244,437
04/27/2015 48 48.55 47.75 48.29 157,978
04/24/2015 48.23 48.57 48 48.17 199,994
04/23/2015 48.54 48.96 48.12 48.22 195,232
04/22/2015 48.41 49.18 48.4 48.74 132,966
04/21/2015 48.75 49.09 48.38 48.56 110,673
04/20/2015 48.76 49.21 48.64 48.86 118,101
04/17/2015 48.89 49.21 48.5 48.79 105,500
04/16/2015 49.58 49.58 48.78 49.17 127,483
04/15/2015 48.46 49.87 48.35 49.53 153,799
04/14/2015 48.76 49.01 48.32 48.47 148,963
04/13/2015 49.09 49.24 48.67 48.74 134,859
04/10/2015 48.55 49.0001 48.27 48.95 121,233
04/09/2015 48.35 48.54 48.0055 48.44 113,901
04/08/2015 48.19 48.4 47.66 48.38 160,971
04/07/2015 47.88 48.34 47.7501 48.19 144,611
04/06/2015 47.41 48 47.16 47.88 145,802
04/02/2015 47.1 47.79 46.8503 47.35 188,996
04/01/2015 47.73 47.99 46.814 47.1 227,245
03/31/2015 47.57 47.89 46.92 47.74 250,614
03/30/2015 47.62 47.98 47.39 47.57 245,066
03/27/2015 48.08 48.68 47.75 47.75 190,235
03/26/2015 47.02 48.21 46.9201 48.02 201,107
03/25/2015 46.67 47.18 46.4352 47.01 216,076
03/24/2015 47.45 47.69 46.63 46.75 223,618
03/23/2015 47.64 47.899 47.12 47.42 385,100
03/20/2015 47.26 48.47 47.24 47.64 786,035
03/19/2015 47.55 47.84 46.81 47.22 258,306
03/18/2015 47 47.97 46.77 47.74 211,391
03/17/2015 46.73 47.28 46.61 47.13 174,808
03/16/2015 47.7 48 47.1497 47.2 235,433
03/13/2015 47.57 47.6 47 47.5 200,598
03/12/2015 47.46 47.99 47.33 47.87 188,395
03/11/2015 47.67 47.75 46.89 47.21 158,156
03/10/2015 46.35 47.97 46.01 47.59 237,142
03/09/2015 48.17 48.2899 46.5 46.77 375,272
03/06/2015 49.06 49.36 48.06 48.21 126,475
03/05/2015 48.54 49.68 48.35 49.68 266,414
03/04/2015 48.36 48.8 48 48.76 254,679
03/03/2015 48.11 48.52 47.621 48.27 226,368
03/02/2015 49.26 49.26 48.03 48.11 204,324
02/27/2015 49.26 49.51 49 49.23 103,539
02/26/2015 49.91 49.95 49.02 49.34 103,814
02/25/2015 50.05 50.2551 49.61 49.84 111,127
02/24/2015 50.24 50.496 49.84 50.11 179,619
02/23/2015 50.5 50.6899 50.07 50.24 116,708
02/20/2015 50.57 50.76 50 50.69 142,390
02/19/2015 51.12 51.12 50.4631 50.62 143,234
02/18/2015 51.19 51.39 50.58 51.12 168,826
02/17/2015 50.9 51.47 50.5 51.12 154,937
02/13/2015 50.84 51.34 50.593 51.14 179,387
02/12/2015 50.09 51.15 49.87 50.96 172,644
02/11/2015 50.5 50.5599 49.7 49.79 272,760
02/10/2015 50.34 50.7 49.67 50.48 158,239
02/09/2015 50.72 51.25 50.2 50.33 264,232
02/06/2015 51.68 51.91 50.88 51.19 428,627
02/05/2015 50.3 52.355 50.3 52.3 362,675
02/04/2015 52.43 52.44 51.72 51.86 283,834
02/03/2015 52 52.435 51.42 52.28 372,458
02/02/2015 51.5 51.86 50.85 51.38 225,576
01/30/2015 51.64 51.94 51.3 51.37 153,215
01/29/2015 50.89 52 50.795 51.96 188,744
01/28/2015 51.14 51.39 50.71 50.91 149,403
01/27/2015 51.25 51.394 50.66 51.13 222,237
01/26/2015 50.32 51.34 50 51.32 305,803
01/23/2015 51.84 52 51.025 51.18 311,228
01/22/2015 52.5 52.72 51.6 51.93 271,943
01/21/2015 51.64 52.62 51.4314 52.55 295,324
01/20/2015 51.46 51.72 51.12 51.58 370,725
01/16/2015 50.4 51.41 50.4 51.34 283,705
01/15/2015 50.44 50.77 49.91 50.54 228,196
01/14/2015 49.53 50.37 49.01 50.28 627,396
01/13/2015 49.73 49.84 48.79 49.28 433,321
01/12/2015 49.38 49.61 48.3 49.38 458,458
01/09/2015 49.2 49.85 48.34 49.4 275,535
01/08/2015 48.2 49.29 48.2 49.18 323,021
01/07/2015 48.46 48.6299 47.72 48.03 324,294
01/06/2015 48.01 48.63 47.9109 48.27 286,772
01/05/2015 48.5 48.5 47.8851 48.05 457,542
01/02/2015 48 48.6 47.9 48.54 194,904
12/31/2014 48.15 48.5 47.81 47.92 152,658
12/30/2014 47.93 48.3 47.64 48.3 172,426
12/29/2014 48.02 48.305 47.8 47.97 311,239
12/26/2014 48.21 48.35 47.9 48.02 119,907
12/24/2014 47.8 48.3 47.737 48.1 131,191
12/23/2014 48.2 48.5 47.75 47.99 212,868
12/22/2014 47.3 48.336 47.3 48.12 288,224
12/19/2014 47.32 47.45 46.68 47.36 387,529
12/18/2014 47.5 47.84 46.54 47.32 288,122
12/17/2014 46.06 47.09 46.06 47.05 350,876
12/16/2014 45.1 46.18 44.89 46.16 579,781
12/15/2014 46.02 46.05 45.095 45.28 346,742
12/12/2014 45.94 46.37 45.3 45.57 220,042
12/11/2014 46.41 47.12 45.73 46.01 272,783
12/10/2014 46.9 46.97 46.136 46.56 312,722
12/09/2014 46.05 47.04 45.61 46.99 276,146
12/08/2014 46.96 47.49 46.31 46.52 257,850
12/05/2014 47.59 47.725 47.3177 47.65 281,601
12/04/2014 47.99 48.1 47.52 47.59 231,230
12/03/2014 46.81 48.25 46.5 47.94 544,633
12/02/2014 44.78 46.94 44.5 46.6 1,064,003
12/01/2014 45.46 46.06 44.72 44.78 647,834
11/28/2014 47.5 47.5 46.09 46.19 199,973
11/26/2014 47.17 47.57 46.925 47.57 239,002
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?