Home

Plains All American Pipeline, L.P. - Common Units representing Limited (PAA)

16.45
-0.56 (-3.29%)
NASDAQ · Last Trade: Nov 3rd, 1:12 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Plains All American Pipeline, L.P. - Common Units representing Limited (PAA)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202516.8016.8016.3816.453,727,72016.45
10/30/202516.9717.1616.8717.014,075,57916.63
10/29/202516.8817.0516.8216.903,351,85316.52
10/28/202516.8417.0016.7716.874,411,98216.49
10/27/202516.8016.9216.6716.912,310,34416.53
10/24/202516.8516.8616.6916.762,999,33616.39
10/23/202516.6416.8416.5216.825,205,76716.44
10/22/202516.5616.6016.3616.513,648,62016.14
10/21/202516.3316.4816.2016.472,452,40316.10
10/20/202515.9516.2415.9316.222,686,64615.86
10/17/202515.9516.0115.7915.922,068,38615.56
10/16/202516.1516.2015.8515.922,080,93415.56
10/15/202515.9816.2315.9616.093,565,85415.73
10/14/202515.9216.0015.6915.893,518,13415.54
10/13/202516.0016.0715.8715.962,467,33615.60
10/10/202516.2016.2715.8415.853,405,40915.50
10/09/202516.4416.4616.1116.172,521,19815.81
10/08/202516.7716.7716.3916.443,383,02616.07
10/07/202516.6316.7416.4516.673,087,49416.30
10/06/202516.9116.9516.7016.712,320,80516.34
10/03/202516.9617.0816.8216.823,953,92516.44
10/02/202517.0417.1416.8616.953,310,28616.57
10/01/202517.1517.1516.9917.041,396,38016.66
9/30/202517.1517.2916.9517.063,269,06416.68
9/29/202517.7517.7517.0317.293,386,11116.90
9/26/202517.6217.8817.5617.727,539,90917.32
9/25/202517.6917.7717.5517.693,312,73317.29
9/24/202517.2517.7817.2017.783,542,46517.38
9/23/202516.9517.2816.9317.171,587,73316.79
9/22/202517.0517.0516.8416.882,275,41616.50
9/19/202517.2617.3917.0217.022,378,46916.64
9/18/202517.4217.4517.3017.411,502,57117.02
9/17/202517.3517.4117.1817.411,738,27717.02
9/16/202517.4617.4817.2917.361,935,82116.97
9/15/202517.5017.5017.2717.293,486,96416.90
9/12/202517.3517.4717.3117.462,028,38117.07
9/11/202517.2517.3817.2317.352,075,04216.96
9/10/202517.3017.4917.2117.392,266,07817.00
9/09/202517.2017.3817.2017.251,150,02116.86
9/08/202517.2817.3017.0117.162,164,97616.78
9/05/202517.4517.4916.9717.225,220,07716.84
9/04/202517.4017.5517.3717.441,689,09217.05
9/03/202517.6917.6917.3917.422,377,70917.03
9/02/202517.9017.9017.5717.692,299,20017.29
8/29/202517.8318.0217.8318.001,783,12217.60
8/28/202517.5817.9317.5717.892,153,12717.49
8/27/202517.3317.7217.3317.611,687,72117.22
8/26/202517.5017.5517.2817.374,009,94616.98
8/25/202517.5517.7817.4717.482,926,60217.09
8/22/202517.7017.8917.5817.623,628,58617.23
8/21/202517.5017.8617.4817.594,017,00517.20
8/20/202517.5217.6417.3417.553,254,95917.16
8/19/202517.5717.5717.3717.502,851,88517.11
8/18/202517.5917.7017.4717.492,613,70117.10
8/15/202517.6917.8017.5217.522,177,06217.13
8/14/202517.8617.9117.6317.703,667,59517.30
8/13/202517.7117.8317.5117.784,813,65617.38
8/12/202517.8217.8917.5217.662,235,73617.27
8/11/202518.0018.0917.6517.713,547,78817.31
8/08/202517.8018.2417.4017.864,852,89117.46
8/07/202518.0018.2717.8517.873,460,57017.47
8/06/202517.8118.1117.7517.862,312,62017.46
8/05/202517.9318.0417.7017.763,665,12417.36
8/04/202517.9818.0917.7917.932,897,33117.53