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 |
| Jul 26, 2023 | $14.94 | $14.99 | $14.83 | $14.95 | 3 750 985 |
| Jul 25, 2023 | $15.09 | $15.11 | $14.88 | $14.92 | 4 271 517 |
| Jul 24, 2023 | $14.84 | $15.09 | $14.84 | $15.02 | 3 530 807 |
| Jul 21, 2023 | $14.75 | $14.82 | $14.70 | $14.77 | 2 292 008 |
| Jul 20, 2023 | $14.67 | $14.72 | $14.61 | $14.72 | 3 426 211 |
| Jul 19, 2023 | $14.63 | $14.71 | $14.60 | $14.64 | 2 728 729 |
| Jul 18, 2023 | $14.40 | $14.61 | $14.36 | $14.58 | 2 238 192 |
| Jul 17, 2023 | $14.35 | $14.48 | $14.31 | $14.41 | 1 896 630 |
| Jul 14, 2023 | $14.70 | $14.70 | $14.29 | $14.34 | 4 848 948 |
| Jul 13, 2023 | $14.74 | $14.78 | $14.67 | $14.73 | 4 158 047 |
| Jul 12, 2023 | $14.69 | $14.73 | $14.59 | $14.70 | 3 865 954 |
| Jul 11, 2023 | $14.58 | $14.72 | $14.44 | $14.51 | 4 853 623 |
| Jul 10, 2023 | $14.40 | $14.54 | $14.35 | $14.51 | 2 706 771 |
| Jul 07, 2023 | $14.04 | $14.38 | $13.97 | $14.37 | 2 550 079 |
| Jul 06, 2023 | $14.05 | $14.15 | $13.88 | $13.97 | 3 093 064 |
| Jul 05, 2023 | $14.21 | $14.23 | $14.13 | $14.18 | 2 360 299 |
| Jul 03, 2023 | $14.04 | $14.23 | $14.03 | $14.20 | 1 161 601 |
| Jun 30, 2023 | $14.00 | $14.21 | $13.94 | $14.10 | 2 567 244 |
| Jun 29, 2023 | $13.80 | $13.94 | $13.80 | $13.93 | 2 571 221 |
| Jun 28, 2023 | $13.73 | $13.82 | $13.61 | $13.79 | 3 026 641 |
| Jun 27, 2023 | $13.60 | $13.70 | $13.52 | $13.66 | 2 966 524 |
| Jun 26, 2023 | $13.36 | $13.70 | $13.31 | $13.55 | 3 580 586 |
| Jun 23, 2023 | $13.28 | $13.38 | $13.20 | $13.30 | 2 823 769 |
| Jun 22, 2023 | $13.45 | $13.47 | $13.36 | $13.42 | 2 649 701 |
| Jun 21, 2023 | $13.39 | $13.63 | $13.36 | $13.52 | 2 311 855 |
