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 |
| Feb 11, 2016 | $15.63 | $16.64 | $15.16 | $15.44 | 5 164 900 |
| Feb 10, 2016 | $15.75 | $16.78 | $15.12 | $16.51 | 3 998 600 |
| Feb 09, 2016 | $16.74 | $16.74 | $14.82 | $15.88 | 7 977 300 |
| Feb 08, 2016 | $19.16 | $19.47 | $17.65 | $17.77 | 4 409 500 |
| Feb 05, 2016 | $20.73 | $21.28 | $20.08 | $20.46 | 2 339 100 |
| Feb 04, 2016 | $20.58 | $21.20 | $20.01 | $21.18 | 3 145 800 |
| Feb 03, 2016 | $20.45 | $20.51 | $19.25 | $20.47 | 2 546 300 |
| Feb 02, 2016 | $19.74 | $20.47 | $19.35 | $19.97 | 2 410 800 |
| Feb 01, 2016 | $20.63 | $20.78 | $19.61 | $20.39 | 2 571 100 |
| Jan 29, 2016 | $20.56 | $21.19 | $20.45 | $21.11 | 3 083 700 |
| Jan 28, 2016 | $20.04 | $20.65 | $19.58 | $20.20 | 2 496 100 |
| Jan 27, 2016 | $19.58 | $19.80 | $18.48 | $18.88 | 4 650 900 |
| Jan 26, 2016 | $20.16 | $21.02 | $19.39 | $19.88 | 4 325 400 |
| Jan 25, 2016 | $20.04 | $21.56 | $19.67 | $19.09 | 4 301 000 |
| Jan 22, 2016 | $21.42 | $21.44 | $19.79 | $20.28 | 3 876 400 |
| Jan 21, 2016 | $18.49 | $19.95 | $18.16 | $18.71 | 4 087 800 |
| Jan 20, 2016 | $18.09 | $18.23 | $16.42 | $17.33 | 6 044 000 |
| Jan 19, 2016 | $20.75 | $20.99 | $18.56 | $18.45 | 3 954 500 |
| Jan 15, 2016 | $20.30 | $21.88 | $20.19 | $20.00 | 4 135 600 |
| Jan 14, 2016 | $19.88 | $22.69 | $19.60 | $21.71 | 4 979 300 |
| Jan 13, 2016 | $21.53 | $22.48 | $19.45 | $19.18 | 6 296 100 |
| Jan 12, 2016 | $22.58 | $25.39 | $20.35 | $21.21 | 12 488 200 |
| Jan 11, 2016 | $21.74 | $22.02 | $20.06 | $19.67 | 4 711 700 |
| Jan 08, 2016 | $21.32 | $22.53 | $21.00 | $21.21 | 3 031 100 |
| Jan 07, 2016 | $21.52 | $22.46 | $20.97 | $20.30 | 3 156 100 |
