Home

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

17.40
-0.04 (-0.23%)
NASDAQ · Last Trade: Jun 9th, 8:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Plains All American Pipeline, L.P. - Common Units representing Limited (PAA)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/202517.6017.6517.4017.402,457,88817.40
6/06/202517.2117.5317.2017.442,704,88617.44
6/05/202516.8217.0816.7617.082,377,31917.08
6/04/202517.1217.3616.8016.823,428,52616.82
6/03/202516.8217.1916.6817.152,586,79117.15
6/02/202516.6516.8616.4616.812,480,64316.81
5/30/202516.6016.6416.4616.542,703,54716.54
5/29/202516.5916.6116.3616.602,732,23016.60
5/28/202516.9117.0016.6316.702,088,34716.70
5/27/202516.9416.9716.7616.882,245,76016.88
5/23/202516.4816.7616.4816.741,561,54716.74
5/22/202516.5816.7316.4316.621,678,22816.62
5/21/202517.0017.0616.6416.652,381,75116.65
5/20/202517.0517.1516.9317.001,237,27417.00
5/19/202517.0417.1116.8917.062,608,87617.06
5/16/202517.2017.3717.0717.252,112,44817.25
5/15/202517.4117.5217.0717.282,147,77217.28
5/14/202517.6217.6517.3317.412,602,28817.41
5/13/202517.3017.7017.1817.582,866,33717.58
5/12/202517.0217.1816.6617.134,772,16717.13
5/09/202516.9716.9716.3516.446,131,45716.44
5/08/202517.0017.2416.8316.945,011,41216.94
5/07/202516.3516.8216.2716.713,546,54616.71
5/06/202516.1916.3015.8916.233,818,70016.23
5/05/202516.3016.4016.0516.174,760,00216.17
5/02/202516.9417.0216.5916.636,191,76916.63
5/01/202517.0017.2716.6916.715,337,93116.71
4/30/202517.8218.0317.2117.465,305,54517.08
4/29/202518.3018.3417.9818.093,328,84417.70
4/28/202518.2518.3518.1018.312,533,93517.91
4/25/202518.1018.2918.0218.281,905,15317.88
4/24/202517.8618.2317.6818.203,021,33817.80
4/23/202518.0218.1717.5517.663,331,79317.28
4/22/202517.5417.8117.4417.752,454,90417.36
4/21/202517.6117.6817.0217.332,557,36016.95
4/17/202517.6017.9317.5917.742,800,33017.35
4/16/202517.6517.7917.2517.502,642,05817.12
4/15/202517.1017.7017.1017.462,553,02917.08
4/14/202517.2017.2516.8617.174,319,37916.80
4/11/202516.6416.8216.0416.783,858,31916.41
4/10/202517.2517.2516.1216.607,166,77516.24
4/09/202515.9017.3915.5717.167,723,81916.79
4/08/202517.2417.3515.8416.037,022,23615.68
4/07/202516.8317.3815.9416.478,130,60916.11
4/04/202518.7018.8217.2217.2310,637,66416.86
4/03/202519.5919.7519.1619.245,895,90318.82
4/02/202520.1820.3519.9720.282,027,52919.84
4/01/202519.9720.1619.8020.132,000,54119.69
3/31/202520.0720.2419.9320.002,142,96219.56
3/28/202520.1520.2219.9720.211,813,35419.77
3/27/202520.3120.3920.0820.092,591,96419.65
3/26/202520.3520.4720.2720.382,119,88219.94
3/25/202520.2020.3220.1320.181,522,48319.74
3/24/202520.0120.2820.0220.171,697,36219.73
3/21/202520.2420.2619.8519.9710,276,37819.54
3/20/202520.1920.3020.0020.242,580,15119.80
3/19/202520.0420.2819.9420.192,953,81119.75
3/18/202520.0820.1119.8419.941,527,90419.51
3/17/202519.6420.1119.6419.962,981,56619.53
3/14/202519.3019.8019.2119.712,942,06919.28
3/13/202519.5119.8019.2519.255,647,45918.83
3/12/202519.4019.8719.4019.562,614,00019.13
3/11/202519.5519.7419.0319.323,307,73618.90
3/10/202519.2519.5419.2019.433,360,16219.01