Quantcast

AmeriGas Partners, L.P. Common Stock Historical Stock Prices

APU 
$34.68
*  
0.20
0.58%
Get APU Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading APU now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    APU After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 18-JUN-2018 TO 18-JUN-2019

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 34.51 34.84 34.31 34.68 711,858
06/18/2019 34.55 34.79 34.33 34.48 615,248
06/17/2019 34.61 34.87 34.53 34.57 790,082
06/14/2019 34.62 34.97 34.62 34.94 491,780
06/13/2019 34.64 34.97 34.605 34.7 440,882
06/12/2019 34.41 34.7 34.4 34.66 232,412
06/11/2019 34.36 34.51 34.19 34.47 426,503
06/10/2019 35.02 35.05 34.4 34.47 167,086
06/07/2019 35 35.41 34.97 34.97 385,008
06/06/2019 34.8 35.1 34.7704 35 383,057
06/05/2019 34.29 34.78 34.12 34.7 290,101
06/04/2019 34.36 34.36 33.95 34.21 425,664
06/03/2019 33.94 34.24 33.8 34.15 268,893
05/31/2019 33.46 33.93 33.32 33.93 297,653
05/30/2019 33.6 33.933 33.439 33.55 467,328
05/29/2019 34.25 34.355 33.66 33.77 247,532
05/28/2019 34.54 34.72 34.37 34.37 506,483
05/24/2019 34.06 34.6 34.06 34.52 413,599
05/23/2019 34.54 34.65 34.09 34.15 864,014
05/22/2019 34.71 34.8 34.5 34.73 475,496
05/21/2019 34.6 34.82 34.51 34.64 493,513
05/20/2019 34.83 35.16 34.39 34.59 1,066,132
05/17/2019 35.15 35.2 34.81 34.81 1,323,268
05/16/2019 34.93 35.19 34.8218 35.16 1,085,591
05/15/2019 35.16 35.19 34.93 34.95 2,189,606
05/14/2019 35.16 35.24 35.02 35.04 664,601
05/13/2019 35.36 35.39 35.02 35.17 659,279
05/10/2019 35.06 35.5 35 35.47 573,526
05/09/2019 34.79 35.15 34.4417 35.15 491,698
05/08/2019 36.16 36.16 35.63 35.72 735,807
05/07/2019 36.85 36.89 35.75 36.14 586,940
05/06/2019 36.26 36.66 36.26 36.59 457,291
05/03/2019 36.05 36.63 36.05 36.43 771,256
05/02/2019 36 36.18 35.92 36.03 383,682
05/01/2019 36.3 36.35 36.03 36.06 571,026
04/30/2019 35.87 36.27 35.71 36.26 761,827
04/29/2019 35.88 35.98 35.69 35.69 139,880
04/26/2019 35.75 36.19 35.75 36 474,183
04/25/2019 35.69 35.96 35.6 35.71 461,673
04/24/2019 35.69 35.96 35.57 35.83 417,589
04/23/2019 35.44 35.75 35.25 35.65 644,909
04/22/2019 35.15 35.53 35.0809 35.53 567,648
04/18/2019 35.13 35.2326 35.02 35.2 590,613
04/17/2019 35.35 35.39 35.03 35.14 346,191
04/16/2019 35.36 35.52 35.17 35.32 340,527
04/15/2019 35.42 35.64 35.33 35.41 360,988
04/12/2019 35.38 35.55 35.33 35.48 844,002
04/11/2019 35.19 35.39 35.17 35.35 507,400
04/10/2019 35.52 35.7421 35.29 35.3 793,382
04/09/2019 35.18 35.56 35.14 35.35 790,260
04/08/2019 35.16 35.44 35.11 35.27 1,005,522
04/05/2019 35.08 35.46 34.97 35.34 1,396,487
04/04/2019 34.85 35.24 34.85 35.07 2,216,494
04/03/2019 33.96 35.05 33.71 34.97 4,796,758
04/02/2019 34.2 35.18 34.18 34.4 8,894,118
04/01/2019 30.88 31.34 30.7766 31.13 293,874
03/29/2019 30.43 31.03 30.4293 30.87 541,314
03/28/2019 30.21 30.5 30.1138 30.45 209,975
03/27/2019 30.25 30.3 29.93 30.14 199,039
03/26/2019 30.1 30.3394 30.1 30.21 312,100
03/25/2019 29.46 30.07 29.07 30 257,036
03/22/2019 28.79 29.67 28.61 29.5 296,035
03/21/2019 28.6 28.94 28.35 28.91 183,498
03/20/2019 28.79 28.97 28.3 28.63 222,121
03/19/2019 28.87 29.02 28.66 28.83 188,584
03/18/2019 28.7 29.15 28.41 28.81 319,204
03/15/2019 27.83 28.84 27.61 28.84 521,154
03/14/2019 28 28.29 27.61 27.82 314,129
03/13/2019 28.45 28.54 28.06 28.18 169,979
03/12/2019 27.88 28.6 27.6033 28.42 207,318
03/11/2019 27.97 28.33 27.2844 27.88 280,068
03/08/2019 27.77 28.056 27.7103 27.97 206,572
03/07/2019 27.4 27.915 27.4 27.83 263,492
03/06/2019 27.28 27.63 27 27.43 336,814
03/05/2019 27.5 27.7 27.03 27.4 458,771
03/04/2019 27.89 28.1 27.34 27.53 485,740
03/01/2019 28.49 28.68 27.62 27.75 270,690
02/28/2019 28.52 28.73 27.85 28.37 378,037
02/27/2019 28.95 29.05 28.3686 28.53 303,110
02/26/2019 29.27 29.66 28.95 29.01 333,474
02/25/2019 29.7 30.22 29.03 29.22 678,494
02/22/2019 29.88 30.21 29.6 29.6 173,034
02/21/2019 29.75 30.03 29.62 29.83 277,586
02/20/2019 29.79 30.07 29.68 29.75 493,563
02/19/2019 29.86 30.06 29.42 29.85 504,071
02/15/2019 29.74 29.93 29.3 29.75 386,100
02/14/2019 29.56 29.92 29.56 29.78 375,251
02/13/2019 29.87 30 29.37 29.59 483,485
02/12/2019 30.11 30.28 29.63 29.97 378,961
02/11/2019 30 30.12 29.78 30 243,819
02/08/2019 29.97 30.18 29.506 30.14 375,574
02/07/2019 31.19 31.3 30.31 30.84 719,806
02/06/2019 31.46 31.75 29.51 31.21 739,219
02/05/2019 31.2 31.57 31.03 31.46 357,589
02/04/2019 31.39 31.61 30.83 31 603,895
02/01/2019 31.03 31.64 30.88 31.21 370,009
01/31/2019 30.3 31 30.19 30.84 363,992
01/30/2019 30.22 30.64 29.98 30.29 303,406
01/29/2019 30.2 30.2 29.66 29.84 263,797
01/28/2019 29.75 30.15 29.7086 29.9 219,388
01/25/2019 30.3 30.4349 29.41 29.89 371,520
01/24/2019 30.41 30.74 30.23 30.32 238,548
01/23/2019 30.18 30.48 30.08 30.4 334,256
01/22/2019 29.6 30.47 29.5 30.15 329,323
01/18/2019 29.25 30.29 29.12 29.69 476,761
01/17/2019 29.06 29.29 28.935 29.25 356,730
01/16/2019 29.25 29.34 28.52 29.32 403,491
01/15/2019 29.81 29.81 28.881 29.25 347,399
01/14/2019 29.65 29.92 29.26 29.57 550,121
01/11/2019 29.59 29.99 29.4 29.71 400,414
01/10/2019 29.25 29.53 29.07 29.53 402,187
01/09/2019 29.49 29.7399 28.75 29.25 488,249
01/08/2019 28.8 29.94 28.8 29.39 537,023
01/07/2019 27.28 29.4178 27.28 28.75 1,235,495
01/04/2019 25.15 27.4284 25.15 27 978,712
01/03/2019 24.5 25.59 24.18 24.91 423,951
01/02/2019 25.08 25.2858 24.38 24.43 727,690
12/31/2018 24.6 25.35 24.16 25.3 914,529
12/28/2018 23.56 24.83 23.44 24.54 819,399
12/27/2018 24 24.05 23.07 23.49 711,957
12/26/2018 22.8 24.46 22.7609 24.27 716,632
12/24/2018 23.77 23.85 22.75 22.91 445,721
12/21/2018 23.7 25.3799 23.7 23.96 2,979,787
12/20/2018 24.73 24.99 23.39 23.73 1,107,624
12/19/2018 25.3 25.8 24.96 25.3 904,286
12/18/2018 26.31 26.4417 24.97 25.29 938,248
12/17/2018 27.8 27.88 25.97 26.27 837,100
12/14/2018 27.45 28.31 27.3533 27.85 658,588
12/13/2018 27.03 27.97 26.8 27.72 905,296
12/12/2018 28.95 29.0091 26.36 27.01 2,015,186
12/11/2018 31.8 31.82 28.75 29 1,635,830
12/10/2018 32.25 32.37 31.33 31.98 534,501
12/07/2018 33.7 33.83 32.39 32.47 665,857
12/06/2018 34.67 34.73 33.37 33.69 747,545
12/04/2018 36.65 36.65 34.66 34.73 382,861
12/03/2018 37.34 37.34 36.4 36.67 623,090
11/30/2018 35.01 37.25 35.01 37.16 794,210
11/29/2018 34.59 34.89 33.6998 34.86 364,591
11/28/2018 35.2 35.48 34.51 34.77 289,755
11/27/2018 35.34 35.43 34.76 35.3 187,014
11/26/2018 35.92 36.2666 35.33 35.43 213,206
11/23/2018 36.3 36.369 35.73 35.74 79,941
11/21/2018 35.55 36.46 35.55 36.35 308,130
11/20/2018 35.05 35.9 34.76 35.47 394,389
11/19/2018 35.21 35.7334 35 35.2 321,296
11/16/2018 35.25 35.375 34.79 35.04 256,845
11/15/2018 35.4 35.52 34.73 35.02 324,341
11/14/2018 34.4 35.64 34.4 35.4 367,930
11/13/2018 36 36.44 34.01 34.36 612,495
11/12/2018 37.03 37.32 36.57 36.72 143,900
11/09/2018 36.81 37.09 36.6696 36.95 194,771
11/08/2018 37.46 37.69 36.61 36.95 232,310
11/07/2018 38.31 38.515 37.6 38.21 361,380
11/06/2018 37.63 38.0989 37.47 37.83 192,241
11/05/2018 37.09 37.891 37.06 37.66 195,715
11/02/2018 37.51 37.8192 36.6106 37.05 318,392
11/01/2018 36.03 37.7574 36.0001 37.38 402,173
10/31/2018 37.67 37.85 34.95 35.65 1,186,174
10/30/2018 38.91 39.12 37.64 37.65 339,526
10/29/2018 39.1 39.3791 38.63 38.88 162,472
10/26/2018 39.15 39.36 38.6 38.82 190,353
10/25/2018 39.35 39.37 38.93 39.15 159,722
10/24/2018 39.07 39.72 39.0353 39.28 192,496
10/23/2018 39.14 39.3344 38.8101 39.05 166,212
10/22/2018 39.53 39.7 38.95 39.36 262,302
10/19/2018 39.5 39.77 39.5 39.53 132,619
10/18/2018 39.73 40.11 39.5 39.5 204,050
10/17/2018 40.25 40.3 39.71 39.89 188,363
10/16/2018 39.98 40.63 39.8336 40.33 221,766
10/15/2018 39.41 40.1493 39.41 39.75 100,589
10/12/2018 40.19 40.2963 39.3 39.53 276,890
10/11/2018 40.25 40.38 39.85 39.97 190,696
10/10/2018 40.42 40.6203 40.25 40.4 250,449
10/09/2018 40.41 40.81 40.26 40.5 247,835
10/08/2018 39.59 40.73 39.5 40.29 384,693
10/05/2018 38.82 39.77 38.6657 39.48 268,168
10/04/2018 39.3 39.49 38.75 38.81 217,129
10/03/2018 39.15 39.5825 39.15 39.41 123,918
10/02/2018 39.4 39.5 39.01 39.17 141,276
10/01/2018 39.54 39.8035 39.31 39.34 145,871
09/28/2018 39.43 39.9 39.39 39.51 124,374
09/27/2018 39.24 40.04 39.24 39.4 303,627
09/26/2018 39.5 39.75 39.11 39.19 307,164
09/25/2018 39.9 39.99 39.2 39.47 191,171
09/24/2018 40.13 40.39 39.8 39.81 226,684
09/21/2018 40.35 40.48 40.02 40.13 179,543
09/20/2018 40.44 40.66 40.2841 40.37 92,626
09/19/2018 40.49 41 40.25 40.39 206,004
09/18/2018 39.88 40.73 39.88 40.52 181,180
09/17/2018 39.8 40.29 39.71 39.93 123,722
09/14/2018 40 40.01 39.55 39.89 175,956
09/13/2018 40.1 40.23 40 40.13 120,904
09/12/2018 40.15 40.53 40.02 40.08 135,426
09/11/2018 39.55 40.21 39.477 40.19 228,437
09/10/2018 39.36 39.82 39.36 39.6 206,540
09/07/2018 39.57 39.6286 39.01 39.37 202,379
09/06/2018 39.59 39.74 39.42 39.69 141,504
09/05/2018 39.52 39.7837 39.4 39.55 146,498
09/04/2018 39.25 39.66 39.12 39.61 235,224
08/31/2018 39.5 39.639 39.14 39.15 167,952
08/30/2018 39.5 39.634 39.37 39.51 116,136
08/29/2018 39.59 40.07 39.5 39.5 292,863
08/28/2018 39.52 39.86 39.48 39.58 218,853
08/27/2018 39.52 40.04 39.43 39.48 334,901
08/24/2018 39.75 40.05 39.401 39.52 288,690
08/23/2018 40.15 40.22 39.73 39.77 188,437
08/22/2018 40.39 40.51 40.1 40.23 164,982
08/21/2018 40.7 40.84 40.02 40.27 338,526
08/20/2018 40.82 41.21 40.75 40.75 161,826
08/17/2018 41.18 41.18 40.78 40.81 180,456
08/16/2018 40.53 40.95 40.322 40.89 293,154
08/15/2018 40.2 40.7472 40.06 40.48 299,327
08/14/2018 40.07 40.38 39.85 40.11 211,643
08/13/2018 40.32 40.52 39.92 40.13 208,359
08/10/2018 41.37 41.61 40.25 40.31 860,752
08/09/2018 40.5 41.58 40.47 41.29 475,702
08/08/2018 41.37 41.6 40.82 41.4 483,832
08/07/2018 40.81 40.98 40.25 40.85 454,061
08/06/2018 41.05 41.33 40.7 40.81 393,870
08/03/2018 41.05 41.495 40.86 40.94 296,443
08/02/2018 42 42.452 41 41 422,408
08/01/2018 43.07 43.1092 42.3389 42.68 205,677
07/31/2018 43.02 43.23 43 43.03 136,863
07/30/2018 43.32 43.32 42.8095 43.02 142,392
07/27/2018 43.38 43.46 42.92 43.13 75,459
07/26/2018 43.64 43.79 43.09 43.2 159,126
07/25/2018 42.98 43.65 42.98 43.52 110,124
07/24/2018 43.6 43.7 43.32 43.61 124,486
07/23/2018 43.08 43.7 42.87 43.63 186,513
07/20/2018 43.18 43.38 43.04 43.1 142,159
07/19/2018 42.63 43.47 42.56 43.27 223,567
07/18/2018 42.44 42.76 42.25 42.63 135,508
07/17/2018 42.6 42.674 42.35 42.35 79,592
07/16/2018 42.4 42.945 42.3532 42.65 161,718
07/13/2018 42.36 42.7585 42.274 42.44 232,840
07/12/2018 41.96 42.28 41.81 41.96 84,099
07/11/2018 41.88 42.15 41.8 41.85 123,503
07/10/2018 41.79 42.3 41.562 42.02 158,017
07/09/2018 42.39 42.39 41.87 41.89 197,403
07/06/2018 42.01 42.54 42.01 42.41 171,279
07/05/2018 42.05 42.22 41.93 42.1 131,016
07/03/2018 41.75 42.155 41.75 41.93 114,213
07/02/2018 42 42.0636 41.55 41.73 157,635
06/29/2018 42.13 42.71 41.92 42.22 269,162
06/28/2018 41.74 42.53 41.74 42.08 277,723
06/27/2018 41.22 41.84 40.51 41.69 270,025
06/26/2018 41.85 42.181 41.06 41.24 560,795
06/25/2018 41.96 42.3 41.86 41.96 127,205
06/22/2018 41.68 42.46 41.52 42.17 340,089
06/21/2018 41.7 41.84 41.46 41.51 84,546
06/20/2018 41.54 41.85 41.4527 41.67 129,207
06/19/2018 41.36 41.75 41.31 41.57 148,046
06/18/2018 41.64 41.87 41.35 41.51 115,549
*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?



Smart Portfolio