Plains All American Pipeline LP (PAA) Historical Stock Data
18.07 ↓0.18 (-0.99%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAA is up 0.08% a day on average. There have been 20 days where Plains All American Pipeline LP closed green and 10 days where PAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.07 | 18.25 | ↑$0.18 (1.00%) | 17.92 | 18.26 | 3.52M |
| 2024-04-23 | 17.91 | 18.05 | ↑$0.14 (0.78%) | 17.81 | 18.18 | 5.33M |
| 2024-04-22 | 17.94 | 17.90 | ↓$0.04 (-0.22%) | 17.73 | 17.98 | 4.11M |
| 2024-04-19 | 17.68 | 17.94 | ↑$0.26 (1.47%) | 17.65 | 18.04 | 3.39M |
| 2024-04-18 | 17.43 | 17.69 | ↑$0.26 (1.49%) | 17.38 | 17.87 | 5.30M |
| 2024-04-17 | 17.30 | 17.36 | ↑$0.06 (0.35%) | 17.11 | 17.37 | 4.72M |
| 2024-04-16 | 17.56 | 17.26 | ↓$0.30 (-1.71%) | 17.15 | 17.59 | 6.70M |
| 2024-04-15 | 17.81 | 17.51 | ↓$0.30 (-1.68%) | 17.51 | 17.93 | 4.71M |
| 2024-04-12 | 18.02 | 17.75 | ↓$0.27 (-1.50%) | 17.67 | 18.26 | 6.51M |
| 2024-04-11 | 18.15 | 17.98 | ↓$0.17 (-0.94%) | 17.82 | 18.15 | 5.05M |
| 2024-04-10 | 18.50 | 18.13 | ↓$0.37 (-2.00%) | 18.12 | 18.50 | 6M |
| 2024-04-09 | 18.98 | 18.53 | ↓$0.45 (-2.37%) | 18.50 | 19.00 | 6.09M |
| 2024-04-08 | 18.59 | 18.88 | ↑$0.29 (1.56%) | 18.59 | 19.03 | 4.58M |
| 2024-04-05 | 18.28 | 18.56 | ↑$0.28 (1.53%) | 18.26 | 18.63 | 3.74M |
| 2024-04-04 | 18.21 | 18.29 | ↑$0.08 (0.44%) | 18.20 | 18.52 | 3.61M |
| 2024-04-03 | 17.88 | 18.16 | ↑$0.28 (1.57%) | 17.88 | 18.29 | 5.01M |
| 2024-04-02 | 17.79 | 17.81 | ↑$0.02 (0.11%) | 17.66 | 17.85 | 3.80M |
| 2024-04-01 | 17.65 | 17.70 | ↑$0.05 (0.28%) | 17.53 | 17.80 | 3.35M |
| 2024-03-28 | 17.38 | 17.56 | ↑$0.18 (1.04%) | 17.34 | 17.64 | 3.17M |
| 2024-03-27 | 17.12 | 17.31 | ↑$0.19 (1.11%) | 17.07 | 17.32 | 2.54M |
| 2024-03-26 | 17.17 | 17.07 | ↓$0.10 (-0.58%) | 17.05 | 17.26 | 2.68M |
| 2024-03-25 | 17.14 | 17.16 | ↑$0.02 (0.12%) | 17.11 | 17.35 | 3.56M |
| 2024-03-22 | 17.40 | 17.11 | ↓$0.29 (-1.67%) | 17.10 | 17.40 | 2.99M |
| 2024-03-21 | 17.35 | 17.37 | ↑$0.02 (0.12%) | 17.24 | 17.42 | 3M |
| 2024-03-20 | 17.13 | 17.28 | ↑$0.15 (0.88%) | 17.13 | 17.30 | 1.62M |
| 2024-03-19 | 17.05 | 17.17 | ↑$0.12 (0.70%) | 17.02 | 17.19 | 1.66M |
| 2024-03-18 | 16.82 | 17.07 | ↑$0.25 (1.49%) | 16.82 | 17.07 | 1.92M |
| 2024-03-15 | 16.73 | 16.89 | ↑$0.16 (0.96%) | 16.65 | 16.92 | 2.85M |
| 2024-03-14 | 16.94 | 16.58 | ↓$0.36 (-2.13%) | 16.57 | 16.94 | 2.74M |
| 2024-03-13 | 16.83 | 16.86 | ↑$0.03 (0.18%) | 16.76 | 17.02 | 2.18M |
Create an account or log in to view more rows.
$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
$PAA longer we hold
more pressure on the shorts
$PAA I gave in! Bought more 100 shares