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 |
| Oct 05, 2023 | $14.27 | $14.50 | $14.25 | $14.48 | 2 634 321 |
| Oct 04, 2023 | $14.62 | $14.68 | $14.33 | $14.41 | 4 875 900 |
| Oct 03, 2023 | $15.11 | $15.16 | $14.57 | $14.66 | 4 116 459 |
| Oct 02, 2023 | $15.31 | $15.34 | $15.13 | $15.18 | 3 991 347 |
| Sep 29, 2023 | $15.54 | $15.54 | $15.30 | $15.32 | 3 885 853 |
| Sep 28, 2023 | $15.16 | $15.47 | $15.16 | $15.41 | 3 712 203 |
| Sep 27, 2023 | $15.25 | $15.37 | $15.17 | $15.27 | 3 897 453 |
| Sep 26, 2023 | $15.48 | $15.57 | $15.18 | $15.19 | 4 222 617 |
| Sep 25, 2023 | $15.51 | $15.76 | $15.37 | $15.67 | 7 805 350 |
| Sep 22, 2023 | $15.79 | $16.05 | $15.76 | $15.79 | 20 576 274 |
| Sep 21, 2023 | $15.57 | $15.80 | $15.56 | $15.67 | 4 728 591 |
| Sep 20, 2023 | $15.40 | $15.68 | $15.44 | $15.61 | 3 512 943 |
| Sep 19, 2023 | $15.36 | $15.47 | $15.31 | $15.44 | 3 663 915 |
| Sep 18, 2023 | $15.23 | $15.30 | $15.13 | $15.25 | 2 161 172 |
| Sep 15, 2023 | $15.22 | $15.35 | $15.14 | $15.15 | 5 938 116 |
| Sep 14, 2023 | $15.19 | $15.29 | $15.10 | $15.22 | 4 365 986 |
| Sep 13, 2023 | $14.99 | $15.03 | $14.87 | $14.99 | 2 545 475 |
| Sep 12, 2023 | $14.76 | $14.92 | $14.76 | $14.91 | 1 990 730 |
| Sep 11, 2023 | $14.79 | $14.82 | $14.65 | $14.70 | 3 088 479 |
| Sep 08, 2023 | $14.80 | $14.92 | $14.70 | $14.72 | 4 158 043 |
| Sep 07, 2023 | $14.79 | $14.84 | $14.66 | $14.76 | 4 191 930 |
| Sep 06, 2023 | $15.30 | $15.30 | $14.76 | $14.78 | 5 747 768 |
| Sep 05, 2023 | $15.49 | $15.50 | $15.32 | $15.32 | 3 474 194 |
| Sep 01, 2023 | $15.25 | $15.45 | $15.25 | $15.45 | 2 722 685 |
| Aug 31, 2023 | $15.21 | $15.29 | $15.17 | $15.25 | 2 236 493 |
