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 |
| Nov 09, 2023 | $15.40 | $15.41 | $15.13 | $15.14 | 2 096 510 |
| Nov 08, 2023 | $15.50 | $15.58 | $15.13 | $15.25 | 2 907 071 |
| Nov 07, 2023 | $15.70 | $15.77 | $15.49 | $15.55 | 4 010 809 |
| Nov 06, 2023 | $15.90 | $16.04 | $15.78 | $15.84 | 4 256 449 |
| Nov 03, 2023 | $15.83 | $15.86 | $15.39 | $15.82 | 6 138 087 |
| Nov 02, 2023 | $15.53 | $15.89 | $15.38 | $15.88 | 4 411 828 |
| Nov 01, 2023 | $15.20 | $15.41 | $15.06 | $15.38 | 3 000 036 |
| Oct 31, 2023 | $14.81 | $15.34 | $14.81 | $15.15 | 3 199 163 |
| Oct 30, 2023 | $15.01 | $15.09 | $14.74 | $14.91 | 2 536 595 |
| Oct 27, 2023 | $15.40 | $15.40 | $15.13 | $15.15 | 2 322 294 |
| Oct 26, 2023 | $15.43 | $15.46 | $15.27 | $15.33 | 2 185 883 |
| Oct 25, 2023 | $15.60 | $15.74 | $15.50 | $15.50 | 1 641 389 |
| Oct 24, 2023 | $15.68 | $15.68 | $15.47 | $15.58 | 1 749 454 |
| Oct 23, 2023 | $15.55 | $15.70 | $15.49 | $15.59 | 1 867 995 |
| Oct 20, 2023 | $15.86 | $15.86 | $15.60 | $15.70 | 2 746 416 |
| Oct 19, 2023 | $15.73 | $15.80 | $15.57 | $15.78 | 3 198 513 |
| Oct 18, 2023 | $15.60 | $15.79 | $15.58 | $15.70 | 2 880 164 |
| Oct 17, 2023 | $15.51 | $15.74 | $15.44 | $15.58 | 3 278 622 |
| Oct 16, 2023 | $15.53 | $15.57 | $15.41 | $15.48 | 2 474 157 |
| Oct 13, 2023 | $15.35 | $15.56 | $15.34 | $15.46 | 3 502 235 |
| Oct 12, 2023 | $15.18 | $15.27 | $15.06 | $15.25 | 3 536 726 |
| Oct 11, 2023 | $14.76 | $15.25 | $14.76 | $15.13 | 4 481 139 |
| Oct 10, 2023 | $14.75 | $14.90 | $14.68 | $14.82 | 1 609 150 |
| Oct 09, 2023 | $14.59 | $14.80 | $14.57 | $14.80 | 2 712 150 |
| Oct 06, 2023 | $14.49 | $14.59 | $14.26 | $14.44 | 3 797 779 |
