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

25.85
+0.18 (0.70%)
NASDAQ · Last Trade: Nov 3rd, 6:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202625.5826.0025.5025.851,798,06425.85
11/02/202626.2226.3225.6225.674,579,36525.67
10/30/202626.5826.7526.4426.513,641,04926.51
10/29/202626.8326.9826.7226.912,912,36626.50
10/28/202626.3926.6626.2326.601,998,09926.19
10/27/202626.8026.8626.3026.412,847,16726.00
10/26/202626.5026.9126.5026.852,819,57426.43
10/23/202626.0426.8525.9726.633,713,46326.22
10/22/202625.9826.0225.4825.902,220,04425.50
10/21/202625.5325.9525.5025.892,123,47425.49
10/20/202625.5525.5525.2525.491,675,32025.09
10/19/202625.2525.4425.0825.251,460,69324.86
10/16/202625.3825.5325.0525.253,052,34824.86
10/15/202625.0525.2824.6825.152,464,46224.76
10/14/202625.0025.1124.8524.982,009,20124.59
10/13/202624.7224.9324.5324.922,296,92824.53
10/12/202624.4724.6424.3924.502,013,63124.12
10/09/202624.5624.6924.2724.341,854,35323.96
10/08/202624.4524.6024.2224.421,964,52524.04
10/07/202624.2424.2423.8024.091,631,02323.72
10/06/202623.9024.2723.7024.061,492,88823.69
10/05/202623.7624.2723.7623.911,722,83123.54
10/02/202623.6124.0023.4323.752,193,08523.38
10/01/202623.6523.8223.4523.704,417,75823.33
9/30/202623.9724.1423.4523.722,134,33823.35
9/29/202624.3424.4423.8023.931,958,72823.56
9/28/202624.4924.7824.2424.532,842,47224.15
9/25/202624.6324.6324.1324.423,587,47624.04
9/24/202624.6124.8624.3324.642,213,86524.26
9/23/202624.6124.8624.4024.441,529,93024.06
9/22/202624.8525.0724.4724.552,477,10424.17
9/21/202625.4625.4624.9624.991,828,82924.60
9/18/202625.3525.6425.2625.376,189,85024.98
9/17/202625.2625.6425.1725.411,684,99425.02
9/16/202625.7025.7825.1725.422,021,24825.03
9/15/202625.8326.0025.6525.771,246,64125.37
9/14/202626.1926.3925.6625.854,603,83425.45
9/11/202625.5026.1225.5026.103,223,06625.70
9/10/202625.9125.9925.6125.712,946,83325.32
9/09/202626.0026.1125.7125.853,133,90125.45
9/08/202625.8026.0025.5225.962,924,30025.56
9/04/202625.5225.7525.1725.701,824,73425.30
9/03/202625.7725.7925.4925.523,161,50925.13
9/02/202625.8725.9725.4425.722,869,80925.32
9/01/202625.7525.8925.6825.862,294,57525.46
8/31/202625.5325.6925.3925.652,710,34825.25
8/28/202625.5025.6925.4325.481,443,71625.08
8/27/202625.6425.7525.2625.512,364,11825.11
8/26/202624.7025.6424.6425.632,763,38325.23
8/25/202624.8025.0424.6424.702,631,01824.32
8/24/202624.5525.1024.4524.962,303,20124.57
8/21/202624.6624.9624.5724.612,882,16424.23
8/20/202624.2624.6724.1824.592,603,58224.21
8/19/202624.3324.3323.7923.992,737,41523.62
8/18/202623.9824.2923.9324.192,807,02523.81
8/17/202623.8123.9423.6923.752,019,91423.38
8/14/202623.6723.9523.4423.901,893,36123.53
8/13/202623.2123.6123.1523.451,908,48123.09
8/12/202623.2023.3022.9723.241,523,27422.88
8/11/202623.1123.3623.0523.151,622,61822.79
8/10/202622.9823.3222.8523.264,323,60722.90
8/07/202623.2023.3422.7322.814,416,74622.46
8/06/202623.3023.6023.3023.522,539,32423.16
8/05/202623.6023.6023.0823.173,086,12922.81
8/04/202623.9724.0023.3623.554,410,95223.18