NYSE:PAA
Plains All American Pipeline LP Stock Price (Quote)
$17.22
-0.370 (-2.10%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.83 | $18.26 | Wednesday, 22nd May 2024 PAA stock ended at $17.22. This is 2.10% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 2.27% from a day low at $17.15 to a day high of $17.54. |
90 days | $16.18 | $19.03 | |
52 weeks | $12.85 | $19.03 |
Date | Open | High | Low | Close | Volume |
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 |
May 12, 2023 | $12.59 | $12.72 | $12.51 | $12.64 | 1 945 703 |
May 11, 2023 | $12.55 | $12.62 | $12.50 | $12.56 | 2 458 512 |
May 10, 2023 | $12.66 | $12.78 | $12.54 | $12.70 | 3 023 877 |
May 09, 2023 | $12.67 | $12.87 | $12.62 | $12.66 | 4 825 014 |
May 08, 2023 | $12.92 | $12.98 | $12.57 | $12.68 | 2 997 038 |
May 05, 2023 | $12.47 | $12.94 | $12.40 | $12.92 | 2 991 173 |
May 04, 2023 | $12.33 | $12.39 | $12.07 | $12.27 | 4 095 200 |
May 03, 2023 | $12.38 | $12.50 | $12.24 | $12.36 | 4 041 410 |
May 02, 2023 | $12.82 | $12.78 | $12.22 | $12.42 | 5 696 977 |
May 01, 2023 | $12.84 | $13.02 | $12.79 | $12.89 | 3 735 844 |
Apr 28, 2023 | $12.87 | $13.02 | $12.81 | $12.90 | 7 157 422 |
Apr 27, 2023 | $13.04 | $13.25 | $12.97 | $13.16 | 3 669 607 |
Apr 26, 2023 | $13.15 | $13.18 | $12.94 | $13.04 | 2 842 095 |
Apr 25, 2023 | $13.25 | $13.25 | $13.02 | $13.10 | 3 612 227 |
Apr 24, 2023 | $13.25 | $13.37 | $13.18 | $13.28 | 2 118 581 |
Apr 21, 2023 | $13.20 | $13.20 | $13.03 | $13.18 | 2 626 945 |
Apr 20, 2023 | $13.02 | $13.06 | $12.86 | $13.02 | 2 109 725 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PAA stock historical prices to predict future price movements?
Trend Analysis: Examine the PAA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PAA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.