Plains All American Pipeline LP (PAA) Historical Stock Data
17.82 ↑0.26 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAA is down -0.02% a day on average. There have been 14 days where Plains All American Pipeline LP closed green and 16 days where PAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 17.62 | 17.82 | ↑$0.20 (1.14%) | 17.57 | 17.88 | 3.51M |
| 2024-11-20 | 17.48 | 17.56 | ↑$0.08 (0.46%) | 17.38 | 17.63 | 3.33M |
| 2024-11-19 | 17.41 | 17.43 | ↑$0.02 (0.11%) | 17.30 | 17.48 | 2.91M |
| 2024-11-18 | 17.22 | 17.47 | ↑$0.25 (1.45%) | 17.20 | 17.50 | 3.61M |
| 2024-11-15 | 17.10 | 17.18 | ↑$0.08 (0.47%) | 17.07 | 17.30 | 3.25M |
| 2024-11-14 | 17.02 | 17.14 | ↑$0.12 (0.71%) | 16.98 | 17.18 | 2.63M |
| 2024-11-13 | 17.00 | 16.95 | ↓$0.05 (-0.26%) | 16.80 | 17.09 | 4.70M |
| 2024-11-12 | 17.22 | 16.90 | ↓$0.32 (-1.86%) | 16.84 | 17.34 | 3.25M |
| 2024-11-11 | 17.26 | 17.31 | ↑$0.05 (0.29%) | 17.15 | 17.54 | 4.32M |
| 2024-11-08 | 17.80 | 17.28 | ↓$0.52 (-2.92%) | 17.17 | 18.05 | 5.88M |
| 2024-11-07 | 17.42 | 17.78 | ↑$0.36 (2.07%) | 17.36 | 17.90 | 6.23M |
| 2024-11-06 | 17.38 | 17.43 | ↑$0.05 (0.29%) | 17.28 | 17.67 | 5.82M |
| 2024-11-05 | 16.78 | 16.92 | ↑$0.14 (0.83%) | 16.71 | 16.98 | 4.35M |
| 2024-11-04 | 16.31 | 16.71 | ↑$0.40 (2.45%) | 16.28 | 16.95 | 5.01M |
| 2024-11-01 | 16.29 | 16.39 | ↑$0.10 (0.61%) | 16.26 | 16.52 | 3.36M |
| 2024-10-31 | 16.50 | 16.27 | ↓$0.23 (-1.39%) | 16.21 | 16.50 | 3.75M |
| 2024-10-30 | 16.90 | 16.77 | ↓$0.13 (-0.77%) | 16.67 | 16.90 | 2.84M |
| 2024-10-29 | 16.78 | 16.75 | ↓$0.03 (-0.18%) | 16.54 | 16.83 | 3.24M |
| 2024-10-28 | 16.88 | 16.76 | ↓$0.12 (-0.71%) | 16.68 | 16.88 | 2.41M |
| 2024-10-25 | 17.00 | 16.93 | ↓$0.07 (-0.41%) | 16.87 | 17.11 | 2.71M |
| 2024-10-24 | 17.07 | 17.10 | ↑$0.03 (0.18%) | 17.02 | 17.19 | 2.12M |
| 2024-10-23 | 17.10 | 17.06 | ↓$0.04 (-0.23%) | 16.93 | 17.17 | 1.33M |
| 2024-10-22 | 17.08 | 17.11 | ↑$0.03 (0.18%) | 17.07 | 17.20 | 1.45M |
| 2024-10-21 | 17.27 | 17.11 | ↓$0.16 (-0.93%) | 17.10 | 17.38 | 3.15M |
| 2024-10-18 | 17.34 | 17.27 | ↓$0.07 (-0.40%) | 17.11 | 17.37 | 1.86M |
| 2024-10-17 | 17.41 | 17.35 | ↓$0.06 (-0.34%) | 17.26 | 17.53 | 1.75M |
| 2024-10-16 | 17.48 | 17.47 | ↓$0.01 (-0.06%) | 17.34 | 17.52 | 1.61M |
| 2024-10-15 | 17.53 | 17.38 | ↓$0.15 (-0.86%) | 17.26 | 17.57 | 1.80M |
| 2024-10-14 | 17.71 | 17.67 | ↓$0.04 (-0.23%) | 17.55 | 17.77 | 1.37M |
| 2024-10-11 | 17.74 | 17.69 | ↓$0.05 (-0.28%) | 17.58 | 17.82 | 1.34M |
Create an account or log in to view more rows.
$PAA red day ahead
$PAA must buyyy
$PAA unstoppable up wow
$PAA Holding.
$PAA tomorrow will be an explosion day
I believe it!
$PAA Ride this train. You won't regret.
$PAA Shorts talk the talk but cant walk the walk
$PAA When they tell me diversifying is for idiots
$PAA this is just going to go up forever
$PAA check out the one month chart.
Perfect bull flag.