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 |
| Feb 29, 2024 | $16.40 | $16.57 | $16.36 | $16.42 | 1 992 818 |
| Feb 28, 2024 | $16.39 | $16.52 | $16.31 | $16.35 | 2 263 410 |
| Feb 27, 2024 | $16.24 | $16.44 | $16.21 | $16.36 | 3 421 434 |
| Feb 26, 2024 | $16.31 | $16.37 | $16.18 | $16.19 | 2 925 658 |
| Feb 23, 2024 | $16.49 | $16.57 | $16.34 | $16.36 | 3 056 697 |
| Feb 22, 2024 | $16.50 | $16.66 | $16.36 | $16.50 | 3 014 207 |
| Feb 21, 2024 | $16.23 | $16.55 | $16.23 | $16.52 | 2 906 237 |
| Feb 20, 2024 | $16.18 | $16.25 | $16.05 | $16.23 | 3 575 503 |
| Feb 16, 2024 | $15.80 | $16.23 | $15.80 | $16.13 | 2 986 170 |
| Feb 15, 2024 | $15.64 | $16.00 | $15.64 | $15.86 | 2 752 030 |
| Feb 14, 2024 | $15.78 | $15.85 | $15.63 | $15.64 | 1 600 256 |
| Feb 13, 2024 | $15.65 | $15.78 | $15.54 | $15.63 | 2 263 406 |
| Feb 12, 2024 | $15.48 | $15.82 | $15.46 | $15.77 | 3 920 507 |
| Feb 09, 2024 | $15.60 | $15.70 | $15.03 | $15.40 | 7 627 909 |
| Feb 08, 2024 | $15.37 | $15.48 | $15.32 | $15.35 | 4 895 204 |
| Feb 07, 2024 | $15.20 | $15.37 | $15.14 | $15.35 | 2 521 164 |
| Feb 06, 2024 | $15.36 | $15.44 | $15.14 | $15.17 | 3 832 580 |
| Feb 05, 2024 | $15.27 | $15.35 | $15.07 | $15.30 | 4 482 002 |
| Feb 02, 2024 | $15.49 | $15.53 | $15.23 | $15.27 | 4 879 052 |
| Feb 01, 2024 | $15.48 | $15.74 | $15.36 | $15.49 | 8 354 068 |
| Jan 31, 2024 | $15.69 | $15.77 | $15.44 | $15.44 | 4 440 415 |
| Jan 30, 2024 | $15.82 | $15.91 | $15.69 | $15.80 | 4 778 038 |
| Jan 29, 2024 | $16.36 | $16.36 | $16.17 | $16.20 | 4 305 016 |
| Jan 26, 2024 | $16.05 | $16.31 | $16.04 | $16.30 | 3 254 628 |
| Jan 25, 2024 | $15.92 | $16.06 | $15.84 | $16.04 | 2 961 451 |
