NYSE:PAA
Plains All American Pipeline LP Stock Price (Quote)
$17.64
-0.140 (-0.787%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.83 | $18.50 | Friday, 10th May 2024 PAA stock ended at $17.64. This is 0.787% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.45% from a day low at $17.56 to a day high of $17.81. |
| 90 days | $15.46 | $19.03 | |
| 52 weeks | $12.51 | $19.03 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $13.42 | $13.43 | $13.20 | $13.37 | 3 358 927 |
| Jun 16, 2023 | $13.39 | $13.51 | $13.30 | $13.36 | 8 117 403 |
| Jun 15, 2023 | $13.16 | $13.35 | $13.12 | $13.35 | 4 623 162 |
| Jun 14, 2023 | $13.35 | $13.35 | $13.03 | $13.17 | 5 214 799 |
| Jun 13, 2023 | $13.23 | $13.37 | $13.09 | $13.20 | 4 503 252 |
| Jun 12, 2023 | $13.34 | $13.34 | $13.07 | $13.18 | 5 228 583 |
| Jun 09, 2023 | $13.80 | $13.80 | $13.37 | $13.37 | 4 229 929 |
| Jun 08, 2023 | $13.86 | $13.95 | $13.71 | $13.82 | 4 284 048 |
| Jun 07, 2023 | $13.63 | $13.93 | $13.63 | $13.88 | 3 422 571 |
| Jun 06, 2023 | $13.37 | $13.64 | $13.35 | $13.62 | 3 106 635 |
| Jun 05, 2023 | $13.67 | $13.70 | $13.33 | $13.48 | 2 428 635 |
| Jun 02, 2023 | $13.30 | $13.50 | $13.20 | $13.46 | 2 633 312 |
| Jun 01, 2023 | $13.01 | $13.19 | $12.90 | $13.16 | 1 664 471 |
| May 31, 2023 | $13.30 | $13.32 | $12.85 | $12.92 | 7 221 224 |
| May 30, 2023 | $13.59 | $13.66 | $13.33 | $13.41 | 3 409 166 |
| May 26, 2023 | $13.78 | $13.78 | $13.46 | $13.71 | 3 557 096 |
| May 25, 2023 | $13.50 | $13.60 | $13.39 | $13.60 | 2 597 666 |
| May 24, 2023 | $13.73 | $13.73 | $13.55 | $13.61 | 1 809 993 |
| May 23, 2023 | $13.63 | $13.74 | $13.57 | $13.65 | 2 044 976 |
| May 22, 2023 | $13.50 | $13.70 | $13.48 | $13.59 | 3 056 535 |
| May 19, 2023 | $13.47 | $13.62 | $13.44 | $13.49 | 2 338 320 |
| May 18, 2023 | $13.30 | $13.54 | $13.20 | $13.49 | 3 519 315 |
| May 17, 2023 | $13.00 | $13.31 | $12.97 | $13.30 | 5 084 488 |
| May 16, 2023 | $13.28 | $13.28 | $12.89 | $12.97 | 3 678 826 |
| May 15, 2023 | $12.74 | $13.44 | $12.69 | $13.30 | 10 330 048 |
