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 |
| Aug 30, 2023 | $15.22 | $15.32 | $15.19 | $15.25 | 2 406 055 |
| Aug 29, 2023 | $15.14 | $15.22 | $15.03 | $15.21 | 3 765 414 |
| Aug 28, 2023 | $15.16 | $15.28 | $15.09 | $15.12 | 2 743 885 |
| Aug 25, 2023 | $15.31 | $15.36 | $15.09 | $15.18 | 3 659 717 |
| Aug 24, 2023 | $15.27 | $15.38 | $15.24 | $15.24 | 2 967 657 |
| Aug 23, 2023 | $15.44 | $15.44 | $15.18 | $15.35 | 3 247 138 |
| Aug 22, 2023 | $15.46 | $15.48 | $15.33 | $15.33 | 2 265 781 |
| Aug 21, 2023 | $15.37 | $15.46 | $15.30 | $15.42 | 4 357 353 |
| Aug 18, 2023 | $14.95 | $15.31 | $14.89 | $15.31 | 5 819 830 |
| Aug 17, 2023 | $15.20 | $15.30 | $15.00 | $15.05 | 4 637 574 |
| Aug 16, 2023 | $15.22 | $15.25 | $15.08 | $15.14 | 5 413 859 |
| Aug 15, 2023 | $15.24 | $15.28 | $15.15 | $15.23 | 3 769 610 |
| Aug 14, 2023 | $15.31 | $15.35 | $15.19 | $15.29 | 3 080 111 |
| Aug 11, 2023 | $15.03 | $15.25 | $14.99 | $15.25 | 1 710 534 |
| Aug 10, 2023 | $15.14 | $15.14 | $14.95 | $15.03 | 1 876 926 |
| Aug 09, 2023 | $15.11 | $15.21 | $15.03 | $15.04 | 1 622 924 |
| Aug 08, 2023 | $14.98 | $15.16 | $14.88 | $15.11 | 4 539 397 |
| Aug 07, 2023 | $14.94 | $15.07 | $14.90 | $15.07 | 3 251 496 |
| Aug 04, 2023 | $14.84 | $15.11 | $14.50 | $14.92 | 4 394 712 |
| Aug 03, 2023 | $14.51 | $14.73 | $14.40 | $14.72 | 4 457 480 |
| Aug 02, 2023 | $14.66 | $14.71 | $14.42 | $14.47 | 2 303 791 |
| Aug 01, 2023 | $14.79 | $14.84 | $14.57 | $14.71 | 2 759 059 |
| Jul 31, 2023 | $14.81 | $14.91 | $14.78 | $14.88 | 2 158 393 |
| Jul 28, 2023 | $14.62 | $14.82 | $14.59 | $14.74 | 3 711 876 |
| Jul 27, 2023 | $15.06 | $15.06 | $14.86 | $14.89 | 3 441 242 |
