Skip to main content

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

19.25 -0.31 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 19.51 19.80 19.25 19.26 5,647,459 -0.30(-1.53%)
Mar 12, 2025 19.40 19.87 19.40 19.56 2,614,000 +0.24(+1.24%)
Mar 11, 2025 19.55 19.74 19.03 19.32 3,307,736 -0.11(-0.57%)
Mar 10, 2025 19.25 19.54 19.20 19.43 3,360,162 +0.08(+0.41%)
Mar 07, 2025 18.96 19.69 18.96 19.35 3,307,437 +0.35(+1.84%)
Mar 06, 2025 18.88 19.18 18.50 19.00 4,216,710 +0.05(+0.26%)
Mar 05, 2025 19.23 19.26 18.76 18.95 4,432,141 -0.35(-1.81%)
Mar 04, 2025 19.84 19.87 19.00 19.30 6,647,665 -0.65(-3.26%)
Mar 03, 2025 20.40 20.58 19.86 19.95 3,144,269 -0.39(-1.92%)
Feb 28, 2025 19.84 20.37 19.84 20.34 2,521,132 +0.38(+1.90%)
Feb 27, 2025 20.25 20.25 19.82 19.96 2,757,231 -0.15(-0.75%)
Feb 26, 2025 20.12 20.28 19.89 20.11 2,942,362 +0.00(+0.00%)
Feb 25, 2025 20.30 20.30 19.81 20.11 3,537,902 -0.18(-0.89%)
Feb 24, 2025 20.55 20.55 19.87 20.29 3,248,823 -0.19(-0.93%)
Feb 21, 2025 20.77 20.77 20.30 20.48 3,848,002 -0.14(-0.68%)
Feb 20, 2025 20.51 20.63 20.26 20.62 2,679,934 +0.15(+0.73%)
Feb 19, 2025 20.29 20.60 20.29 20.47 1,764,529 +0.11(+0.54%)
Feb 18, 2025 19.94 20.42 19.93 20.36 2,831,490 +0.56(+2.83%)
Feb 14, 2025 19.74 19.97 19.56 19.80 2,197,355 +0.26(+1.33%)
Feb 13, 2025 19.58 19.70 19.42 19.54 3,248,817 +0.17(+0.88%)
Feb 12, 2025 19.56 19.81 19.35 19.37 2,932,686 -0.35(-1.77%)
Feb 11, 2025 19.76 19.77 19.41 19.72 2,483,497 -0.03(-0.15%)
Feb 10, 2025 19.66 19.89 19.46 19.75 6,507,168 +0.35(+1.80%)
Feb 07, 2025 20.17 20.17 19.25 19.40 8,034,442 -0.61(-3.05%)
Feb 06, 2025 20.29 20.38 19.92 20.01 4,723,674 -0.28(-1.38%)
Feb 05, 2025 20.04 20.35 20.04 20.29 3,119,528 +0.19(+0.95%)
Feb 04, 2025 19.89 20.19 19.79 20.10 4,553,624 +0.20(+1.01%)
Feb 03, 2025 19.55 20.11 19.45 19.90 4,230,196 +0.10(+0.51%)
Jan 31, 2025 20.38 20.43 19.79 19.80 7,832,898 -0.78(-3.79%)
Jan 30, 2025 20.37 20.58 20.07 20.58 14,375,295 +0.31(+1.55%)
Jan 29, 2025 20.18 20.35 20.10 20.27 3,792,648 +0.12(+0.58%)
Jan 28, 2025 19.93 20.15 19.81 20.15 4,935,128 +0.34(+1.74%)
Jan 27, 2025 19.93 19.95 19.52 19.80 3,444,937 -0.22(-1.08%)
Jan 24, 2025 20.25 20.38 19.96 20.02 2,675,157 -0.18(-0.88%)
Jan 23, 2025 20.27 20.50 20.09 20.20 3,313,681 -0.02(-0.10%)
Jan 22, 2025 20.32 20.62 20.21 20.22 4,472,324 +0.02(+0.10%)
Jan 21, 2025 19.86 20.42 19.79 20.20 4,095,661 +0.50(+2.54%)
Jan 17, 2025 19.77 19.98 19.66 19.70 3,070,855 -0.10(-0.50%)
Jan 16, 2025 19.14 19.92 19.05 19.79 5,287,940 +0.80(+4.19%)
Jan 15, 2025 19.20 19.30 19.00 19.00 4,252,662 -0.05(-0.26%)
Jan 14, 2025 18.80 19.24 18.70 19.05 4,767,540 +0.38(+2.05%)
Jan 13, 2025 18.83 18.85 18.53 18.67 3,129,411 +0.13(+0.69%)
Jan 10, 2025 18.66 18.96 18.47 18.54 5,421,924 +0.15(+0.80%)
Jan 08, 2025 17.55 18.46 17.40 18.39 9,335,403 +1.08(+6.24%)
Jan 07, 2025 17.42 17.47 17.27 17.31 3,101,567 +0.05(+0.28%)
Jan 06, 2025 17.14 17.37 17.08 17.26 3,222,006 +0.20(+1.15%)
Jan 03, 2025 17.08 17.12 16.94 17.06 4,637,325 +0.06(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.