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 |
| Mar 18, 2016 | $24.87 | $25.16 | $24.03 | $24.11 | 7 277 500 |
| Mar 17, 2016 | $24.23 | $24.92 | $23.83 | $24.39 | 2 951 600 |
| Mar 16, 2016 | $23.15 | $24.19 | $23.00 | $23.93 | 2 929 300 |
| Mar 15, 2016 | $23.22 | $23.36 | $22.51 | $22.87 | 2 537 700 |
| Mar 14, 2016 | $23.85 | $24.25 | $23.42 | $23.65 | 2 224 900 |
| Mar 11, 2016 | $23.12 | $24.29 | $23.07 | $24.00 | 3 144 600 |
| Mar 10, 2016 | $23.10 | $23.30 | $22.61 | $22.86 | 2 205 400 |
| Mar 09, 2016 | $22.92 | $23.26 | $22.10 | $23.06 | 3 437 900 |
| Mar 08, 2016 | $23.70 | $24.10 | $22.00 | $22.34 | 4 819 400 |
| Mar 07, 2016 | $22.02 | $23.82 | $22.00 | $23.74 | 5 457 300 |
| Mar 04, 2016 | $22.65 | $22.94 | $21.76 | $22.03 | 4 762 700 |
| Mar 03, 2016 | $21.63 | $22.60 | $21.42 | $22.50 | 2 701 500 |
| Mar 02, 2016 | $21.01 | $21.76 | $20.53 | $21.76 | 3 245 200 |
| Mar 01, 2016 | $21.73 | $21.78 | $20.41 | $21.25 | 4 425 200 |
| Feb 29, 2016 | $21.35 | $22.06 | $21.03 | $21.42 | 2 859 700 |
| Feb 26, 2016 | $21.36 | $22.23 | $21.06 | $21.27 | 3 253 500 |
| Feb 25, 2016 | $20.10 | $21.10 | $19.71 | $21.00 | 3 759 100 |
| Feb 24, 2016 | $18.87 | $20.68 | $18.50 | $20.59 | 3 946 200 |
| Feb 23, 2016 | $20.83 | $21.03 | $19.68 | $19.78 | 3 857 100 |
| Feb 22, 2016 | $20.85 | $21.38 | $20.41 | $21.31 | 3 634 400 |
| Feb 19, 2016 | $20.21 | $20.36 | $18.74 | $19.61 | 4 235 400 |
| Feb 18, 2016 | $19.94 | $20.67 | $19.75 | $20.55 | 3 830 600 |
| Feb 17, 2016 | $18.73 | $20.07 | $18.59 | $19.67 | 4 924 200 |
| Feb 16, 2016 | $18.10 | $18.69 | $17.46 | $18.22 | 8 071 800 |
| Feb 12, 2016 | $15.88 | $17.49 | $15.66 | $17.32 | 5 484 700 |
