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 |
| 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 |
| Mar 21, 2024 | $17.35 | $17.42 | $17.24 | $17.37 | 2 987 200 |
| Mar 20, 2024 | $17.13 | $17.30 | $17.13 | $17.28 | 1 586 985 |
| Mar 19, 2024 | $17.05 | $17.19 | $17.02 | $17.17 | 1 646 159 |
| Mar 18, 2024 | $16.82 | $17.07 | $16.82 | $17.07 | 1 914 117 |
| Mar 15, 2024 | $16.73 | $16.92 | $16.68 | $16.89 | 2 827 721 |
| Mar 14, 2024 | $16.94 | $16.94 | $16.57 | $16.58 | 2 152 957 |
| Mar 13, 2024 | $16.83 | $17.02 | $16.76 | $16.86 | 2 181 536 |
| Mar 12, 2024 | $16.58 | $16.83 | $16.57 | $16.75 | 2 109 636 |
| Mar 11, 2024 | $16.70 | $16.75 | $16.54 | $16.63 | 1 984 770 |
| Mar 08, 2024 | $16.84 | $16.88 | $16.71 | $16.72 | 1 572 599 |
| Mar 07, 2024 | $16.75 | $16.85 | $16.71 | $16.83 | 3 141 923 |
| Mar 06, 2024 | $16.67 | $16.86 | $16.67 | $16.79 | 2 224 669 |
| Mar 05, 2024 | $16.53 | $16.76 | $16.53 | $16.65 | 1 935 784 |
| Mar 04, 2024 | $16.54 | $16.72 | $16.54 | $16.61 | 1 704 929 |
| Mar 01, 2024 | $16.55 | $16.72 | $16.51 | $16.59 | 2 412 794 |
