PAA - PLAINS ALL AMERICAN PIPELINE LP
19.71
0.450 2.283%
Share volume: 2,940,610
Last Updated: 03-14-2025
Transportation/Pipelines, Except Natural Gas:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.26
0.45
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $19.30 | $19.30 | $19.80 | $19.80 | $19.21 | $19.21 | $19.71 | $19.71 | 2,940,610 | $2,940,610.00 |
| 03-13-2025 | $19.51 | $19.51 | $19.80 | $19.80 | $19.25 | $19.25 | $19.26 | $19.26 | 5,647,498 | $5,647,498.00 |
| 03-12-2025 | $19.40 | $19.40 | $19.87 | $19.87 | $19.40 | $19.40 | $19.56 | $19.56 | 2,614,045 | $2,614,045.00 |
| 03-11-2025 | $19.55 | $19.55 | $19.74 | $19.74 | $19.03 | $19.03 | $19.32 | $19.32 | 3,307,811 | $3,307,811.00 |
| 03-10-2025 | $19.25 | $19.25 | $19.54 | $19.54 | $19.20 | $19.20 | $19.43 | $19.43 | 3,360,361 | $3,360,361.00 |
| 03-07-2025 | $18.96 | $18.96 | $19.69 | $19.69 | $18.96 | $18.96 | $19.35 | $19.35 | 3,307,436 | $3,307,436.00 |
| 03-06-2025 | $18.88 | $18.88 | $19.18 | $19.18 | $18.50 | $18.50 | $19.00 | $19.00 | 4,216,753 | $4,216,753.00 |
| 03-05-2025 | $19.23 | $19.23 | $19.26 | $19.26 | $18.76 | $18.76 | $18.95 | $18.95 | 4,432,176 | $4,432,176.00 |
| 03-04-2025 | $19.85 | $19.85 | $19.87 | $19.87 | $19.00 | $19.00 | $19.30 | $19.30 | 6,647,660 | $6,647,660.00 |
| 03-03-2025 | $20.40 | $20.40 | $20.58 | $20.58 | $19.86 | $19.86 | $19.95 | $19.95 | 3,144,283 | $3,144,283.00 |