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 |
| Jan 24, 2024 | $15.76 | $15.85 | $15.70 | $15.74 | 1 310 683 |
| Jan 23, 2024 | $15.85 | $15.89 | $15.62 | $15.67 | 1 964 585 |
| Jan 22, 2024 | $15.63 | $16.02 | $15.63 | $15.91 | 3 149 330 |
| Jan 19, 2024 | $15.59 | $15.64 | $15.53 | $15.62 | 1 622 020 |
| Jan 18, 2024 | $15.48 | $15.68 | $15.44 | $15.57 | 2 643 754 |
| Jan 17, 2024 | $15.56 | $15.63 | $15.37 | $15.50 | 3 065 939 |
| Jan 16, 2024 | $15.78 | $15.85 | $15.51 | $15.65 | 4 075 648 |
| Jan 12, 2024 | $15.75 | $15.78 | $15.58 | $15.78 | 1 908 804 |
| Jan 11, 2024 | $15.55 | $15.58 | $15.40 | $15.50 | 1 953 981 |
| Jan 10, 2024 | $15.54 | $15.61 | $15.47 | $15.50 | 5 658 035 |
| Jan 09, 2024 | $15.40 | $15.50 | $15.32 | $15.50 | 2 274 550 |
| Jan 08, 2024 | $15.25 | $15.38 | $15.14 | $15.35 | 2 620 822 |
| Jan 05, 2024 | $15.40 | $15.54 | $15.33 | $15.39 | 2 483 611 |
| Jan 04, 2024 | $15.49 | $15.54 | $15.31 | $15.31 | 1 735 191 |
| Jan 03, 2024 | $15.25 | $15.48 | $15.25 | $15.41 | 1 824 282 |
| Jan 02, 2024 | $15.15 | $15.30 | $15.13 | $15.30 | 2 132 204 |
| Dec 29, 2023 | $15.15 | $15.16 | $15.06 | $15.15 | 1 502 800 |
| Dec 28, 2023 | $15.10 | $15.20 | $15.05 | $15.11 | 1 729 866 |
| Dec 27, 2023 | $15.11 | $15.21 | $15.05 | $15.15 | 2 088 054 |
| Dec 26, 2023 | $15.10 | $15.19 | $15.05 | $15.14 | 1 527 845 |
| Dec 22, 2023 | $15.14 | $15.28 | $15.09 | $15.09 | 1 918 753 |
| Dec 21, 2023 | $15.07 | $15.20 | $15.05 | $15.09 | 2 170 505 |
| Dec 20, 2023 | $15.10 | $15.21 | $15.06 | $15.06 | 2 871 204 |
| Dec 19, 2023 | $14.94 | $15.16 | $14.91 | $15.08 | 2 946 540 |
| Dec 18, 2023 | $15.00 | $15.08 | $14.87 | $14.99 | 3 542 814 |
