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

19.59
-0.05 (-0.28%)
NASDAQ · Last Trade: Feb 4th, 11:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202619.2419.7619.2119.644,678,67719.64
2/02/202618.9619.3218.9619.203,306,22619.20
1/30/202619.0919.2518.8619.246,802,09119.24
1/29/202619.9020.0019.6119.694,539,06319.27
1/28/202619.4519.8119.4519.734,066,90719.31
1/27/202619.3619.6419.3219.554,228,91819.14
1/26/202619.3019.4419.0519.304,110,39718.89
1/23/202619.2819.5919.1519.195,885,78318.78
1/22/202619.1619.2219.0019.143,186,72418.73
1/21/202619.2719.4319.0219.113,753,64718.70
1/20/202619.4519.5019.0619.064,164,28518.66
1/16/202619.1119.4319.1119.404,300,35618.99
1/15/202619.0119.1118.9019.054,611,06218.65
1/14/202619.1219.2018.9319.065,766,49718.66
1/13/202618.9019.0818.7819.003,152,56318.60
1/12/202618.6618.8718.6518.782,439,52918.38
1/09/202618.5018.6118.4818.602,843,14218.21
1/08/202618.0518.4518.0418.402,753,25118.01
1/07/202618.1518.2318.0018.013,515,21217.63
1/06/202618.4418.4418.0518.063,644,95717.68
1/05/202618.5018.5217.8418.292,882,61617.90
1/02/202618.0018.2817.8618.212,523,38317.82
12/31/202517.8118.0717.7717.962,824,91217.58
12/30/202517.7117.8917.7117.871,522,99417.49
12/29/202517.5917.8317.5917.721,859,85317.34
12/26/202517.8317.8317.5317.651,947,91617.28
12/24/202517.7517.8417.7217.741,054,25817.36
12/23/202517.7617.8317.6617.791,501,77517.41
12/22/202517.6917.7517.3817.663,032,79517.29
12/19/202517.6517.7217.4217.554,622,06117.18
12/18/202517.7317.8917.5917.642,226,18317.26
12/17/202517.6417.7817.5617.753,387,24517.37
12/16/202517.7317.8217.5317.553,914,99417.18
12/15/202517.7917.9817.7617.874,113,93017.49
12/12/202517.7117.8317.5417.762,941,37617.38
12/11/202517.4817.8417.4617.604,189,04017.23
12/10/202517.4817.6217.3317.603,270,31617.23
12/09/202517.5517.6117.3717.382,330,25617.01
12/08/202517.6417.7117.4517.523,509,17917.15
12/05/202517.7717.9817.6817.732,448,24517.35
12/04/202517.7817.8517.7217.771,743,60717.39
12/03/202517.5017.8217.4717.712,482,48817.33
12/02/202517.5417.6417.3917.393,102,46517.02
12/01/202517.4117.5417.3417.482,155,23917.11
11/28/202517.3917.5217.3017.392,187,07117.02
11/26/202517.4517.6017.2917.342,632,44016.97
11/25/202517.2417.4517.2217.411,916,46017.04
11/24/202517.0217.2116.9417.182,259,89016.82
11/21/202516.9617.1216.8817.013,945,90816.65
11/20/202517.0717.2016.8816.992,472,88516.63
11/19/202516.8417.1116.7316.951,537,13916.59
11/18/202516.7417.0016.7416.901,917,95016.54
11/17/202516.9617.1016.8216.851,667,24616.49
11/14/202516.6417.1216.6016.943,646,13616.58
11/13/202516.5416.8116.5016.561,799,90916.21
11/12/202516.6716.7416.5116.511,950,00716.16
11/11/202516.7016.7616.5816.721,350,68416.36
11/10/202516.6916.8116.4516.674,061,46516.32
11/07/202516.3616.6416.3516.632,553,41816.28
11/06/202516.3816.5416.3116.422,007,93616.07
11/05/202516.3216.7616.0016.364,551,17516.01
11/04/202516.1616.5316.1516.433,087,16116.08