NYSE:PAA
Plains All American Pipeline LP Stock Price (Quote)
$17.87
-0.200 (-1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.07 | $19.03 | Friday, 26th Apr 2024 PAA stock ended at $17.87. This is 1.11% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.68% from a day low at $17.81 to a day high of $18.11. |
| 90 days | $15.03 | $19.03 | |
| 52 weeks | $12.07 | $19.03 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.07 | $18.11 | $17.81 | $17.87 | 2 575 473 |
| Apr 25, 2024 | $18.20 | $18.26 | $18.01 | $18.07 | 3 108 937 |
| Apr 24, 2024 | $18.07 | $18.26 | $17.92 | $18.25 | 3 375 240 |
| Apr 23, 2024 | $17.91 | $18.18 | $17.81 | $18.05 | 4 704 220 |
| Apr 22, 2024 | $17.94 | $17.98 | $17.73 | $17.90 | 3 523 702 |
| Apr 19, 2024 | $17.68 | $18.04 | $17.65 | $17.94 | 3 372 204 |
| Apr 18, 2024 | $17.43 | $17.87 | $17.38 | $17.69 | 4 968 058 |
| Apr 17, 2024 | $17.30 | $17.37 | $17.11 | $17.36 | 4 000 325 |
| Apr 16, 2024 | $17.56 | $17.59 | $17.15 | $17.26 | 6 444 052 |
| Apr 15, 2024 | $17.81 | $17.93 | $17.51 | $17.51 | 3 971 601 |
| Apr 12, 2024 | $18.02 | $18.26 | $17.67 | $17.75 | 6 472 299 |
| Apr 11, 2024 | $18.15 | $18.15 | $17.82 | $17.98 | 5 031 609 |
| Apr 10, 2024 | $18.50 | $18.50 | $18.12 | $18.13 | 5 423 516 |
| Apr 09, 2024 | $18.98 | $18.99 | $18.50 | $18.53 | 6 081 255 |
| Apr 08, 2024 | $18.59 | $19.03 | $18.59 | $18.88 | 4 008 293 |
| Apr 05, 2024 | $18.28 | $18.63 | $18.26 | $18.56 | 3 541 373 |
| Apr 04, 2024 | $18.21 | $18.52 | $18.20 | $18.29 | 3 606 527 |
| Apr 03, 2024 | $17.88 | $18.29 | $17.88 | $18.16 | 4 503 932 |
| Apr 02, 2024 | $17.79 | $17.85 | $17.66 | $17.81 | 3 799 973 |
| Apr 01, 2024 | $17.65 | $17.80 | $17.53 | $17.70 | 2 818 682 |
| Mar 28, 2024 | $17.40 | $17.64 | $17.35 | $17.56 | 3 171 803 |
| Mar 27, 2024 | $17.12 | $17.32 | $17.07 | $17.31 | 2 509 933 |
| Mar 26, 2024 | $17.17 | $17.26 | $17.05 | $17.07 | 2 678 435 |
| Mar 25, 2024 | $17.14 | $17.35 | $17.11 | $17.16 | 3 555 465 |
| Mar 22, 2024 | $17.40 | $17.40 | $17.10 | $17.11 | 2 986 944 |
