Plains All American Pipeline LP (PAA) Historical Stock Data
17.37 ↓0.25 (-1.42%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAA is down -0.19% a day on average. There have been 13 days where Plains All American Pipeline LP closed green and 17 days where PAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 17.62 | 17.37 | ↓$0.25 (-1.42%) | 17.24 | 17.73 | 3.06M |
| 2024-09-05 | 17.73 | 17.62 | ↓$0.11 (-0.62%) | 17.61 | 17.82 | 1.16M |
| 2024-09-04 | 17.55 | 17.54 | ↓$0.01 (-0.06%) | 17.52 | 17.90 | 1.54M |
| 2024-09-03 | 17.90 | 17.62 | ↓$0.28 (-1.56%) | 17.33 | 17.90 | 1.90M |
| 2024-08-30 | 17.60 | 17.94 | ↑$0.34 (1.93%) | 17.60 | 18.04 | 2.05M |
| 2024-08-29 | 17.30 | 17.76 | ↑$0.46 (2.66%) | 17.30 | 17.77 | 1.93M |
| 2024-08-28 | 17.50 | 17.29 | ↓$0.21 (-1.20%) | 17.27 | 17.64 | 2.85M |
| 2024-08-27 | 17.89 | 17.66 | ↓$0.23 (-1.29%) | 17.57 | 17.95 | 2.06M |
| 2024-08-26 | 17.93 | 17.91 | ↓$0.02 (-0.11%) | 17.73 | 18.04 | 2.01M |
| 2024-08-23 | 17.77 | 17.85 | ↑$0.08 (0.45%) | 17.69 | 17.93 | 1.65M |
| 2024-08-21 | 17.55 | 17.58 | ↑$0.03 (0.17%) | 17.37 | 17.60 | 1.31M |
| 2024-08-20 | 17.75 | 17.46 | ↓$0.29 (-1.63%) | 17.35 | 17.79 | 1.38M |
| 2024-08-19 | 17.50 | 17.76 | ↑$0.26 (1.49%) | 17.45 | 17.83 | 2.27M |
| 2024-08-16 | 17.19 | 17.54 | ↑$0.35 (2.04%) | 17.19 | 17.56 | 1.97M |
| 2024-08-15 | 17.30 | 17.36 | ↑$0.06 (0.35%) | 17.22 | 17.53 | 2.12M |
| 2024-08-14 | 17.13 | 17.30 | ↑$0.17 (0.99%) | 16.99 | 17.36 | 2.43M |
| 2024-08-13 | 17.14 | 17.05 | ↓$0.09 (-0.53%) | 16.83 | 17.15 | 4.68M |
| 2024-08-12 | 17.21 | 17.02 | ↓$0.19 (-1.10%) | 16.99 | 17.40 | 1.90M |
| 2024-08-09 | 17.59 | 17.28 | ↓$0.31 (-1.76%) | 17.11 | 17.65 | 2.10M |
| 2024-08-08 | 17.40 | 17.59 | ↑$0.19 (1.09%) | 17.24 | 17.63 | 3.12M |
| 2024-08-07 | 17.70 | 17.27 | ↓$0.43 (-2.43%) | 17.27 | 17.71 | 2.83M |
| 2024-08-06 | 17.15 | 17.37 | ↑$0.22 (1.28%) | 17.01 | 17.49 | 2.88M |
| 2024-08-05 | 16.95 | 17.00 | ↑$0.05 (0.29%) | 16.31 | 17.01 | 5.06M |
| 2024-08-02 | 17.99 | 17.42 | ↓$0.57 (-3.17%) | 17.25 | 17.99 | 4.58M |
| 2024-08-01 | 18.20 | 18.00 | ↓$0.20 (-1.10%) | 17.87 | 18.31 | 2.54M |
| 2024-07-31 | 18.42 | 18.19 | ↓$0.23 (-1.25%) | 18.16 | 18.57 | 2.47M |
| 2024-07-30 | 18.35 | 18.61 | ↑$0.26 (1.42%) | 18.27 | 18.67 | 2.54M |
| 2024-07-29 | 18.46 | 18.35 | ↓$0.11 (-0.60%) | 18.23 | 18.54 | 1.71M |
| 2024-07-26 | 18.00 | 18.38 | ↑$0.38 (2.11%) | 18.00 | 18.53 | 1.54M |
| 2024-07-25 | 18.40 | 18.02 | ↓$0.38 (-2.07%) | 18.02 | 18.40 | 2.43M |
Create an account or log in to view more rows.
$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.
$PAA up we go
$PAA go green today and we gap up tomrrow