Plains All American Pipeline LP (PAA) Historical Stock Data
16.94 ↓0.04 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAA is down -0.22% a day on average. There have been 17 days where Plains All American Pipeline LP closed green and 13 days where PAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.80 | 16.94 | ↑$0.14 (0.83%) | 16.78 | 17.19 | 6.13M |
| 2024-12-19 | 17.21 | 16.98 | ↓$0.23 (-1.34%) | 16.68 | 17.33 | 4.96M |
| 2024-12-18 | 17.32 | 16.97 | ↓$0.35 (-2.02%) | 16.85 | 17.50 | 4.52M |
| 2024-12-17 | 17.35 | 17.44 | ↑$0.09 (0.52%) | 17.26 | 17.50 | 7.69M |
| 2024-12-16 | 17.78 | 17.55 | ↓$0.23 (-1.29%) | 17.52 | 17.85 | 2.02M |
| 2024-12-13 | 18.11 | 17.86 | ↓$0.25 (-1.38%) | 17.75 | 18.11 | 6.65M |
| 2024-12-12 | 18.04 | 18.05 | ↑$0.01 (0.06%) | 17.93 | 18.13 | 2.06M |
| 2024-12-11 | 17.80 | 17.89 | ↑$0.09 (0.51%) | 17.73 | 18.04 | 3.14M |
| 2024-12-10 | 17.89 | 17.63 | ↓$0.26 (-1.45%) | 17.62 | 17.98 | 5.39M |
| 2024-12-09 | 18.22 | 17.89 | ↓$0.33 (-1.81%) | 17.87 | 18.40 | 2.62M |
| 2024-12-06 | 18.41 | 18.18 | ↓$0.23 (-1.25%) | 17.97 | 18.49 | 3.18M |
| 2024-12-05 | 18.20 | 18.44 | ↑$0.24 (1.32%) | 18.16 | 18.50 | 2.92M |
| 2024-12-04 | 18.55 | 18.16 | ↓$0.39 (-2.10%) | 18.08 | 18.56 | 2.63M |
| 2024-12-03 | 18.34 | 18.57 | ↑$0.23 (1.25%) | 18.24 | 18.58 | 2.62M |
| 2024-12-02 | 18.65 | 18.31 | ↓$0.34 (-1.82%) | 18.24 | 18.67 | 3.03M |
| 2024-11-29 | 18.13 | 18.67 | ↑$0.54 (2.98%) | 18.13 | 18.83 | 2.99M |
| 2024-11-27 | 17.71 | 18.09 | ↑$0.38 (2.15%) | 17.69 | 18.30 | 2.83M |
| 2024-11-26 | 17.66 | 17.67 | ↑$0.01 (0.06%) | 17.52 | 17.79 | 3.69M |
| 2024-11-25 | 17.94 | 17.57 | ↓$0.37 (-2.06%) | 17.54 | 18.01 | 2.10M |
| 2024-11-22 | 17.80 | 17.94 | ↑$0.14 (0.79%) | 17.79 | 18.02 | 2.22M |
| 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 |
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.