Canada markets open in 1 hour 23 minutes

Plains All American Pipeline, L.P. (PAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.93-0.30 (-1.74%)
At close: 04:00PM EDT
17.09 +0.16 (+0.95%)
Pre-Market: 08:00AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.2117.2916.8316.9316.934,182,000
Apr 30, 202417.6217.7017.2117.2317.233,368,000
Apr 30, 20240.318 Dividend
Apr 29, 202417.8318.0517.8318.0317.712,912,500
Apr 26, 202418.0718.1117.8117.8717.552,645,800
Apr 25, 202418.2018.2618.0118.0717.753,148,600
Apr 24, 202418.0718.2617.9218.2517.933,515,700
Apr 23, 202417.9118.1817.8118.0517.735,327,600
Apr 22, 202417.9417.9817.7317.9017.584,109,100
Apr 19, 202417.6818.0417.6517.9417.623,386,400
Apr 18, 202417.4317.8717.3817.6917.385,303,500
Apr 17, 202417.3017.3717.1117.3617.054,715,600
Apr 16, 202417.5617.5917.1517.2616.966,695,600
Apr 15, 202417.8117.9317.5117.5117.204,708,800
Apr 12, 202418.0218.2617.6717.7517.446,507,500
Apr 11, 202418.1518.1517.8217.9817.665,053,600
Apr 10, 202418.5018.5018.1218.1317.815,997,500
Apr 09, 202418.9819.0018.5018.5318.206,086,400
Apr 08, 202418.5919.0318.5918.8818.554,583,900
Apr 05, 202418.2818.6318.2618.5618.233,738,900
Apr 04, 202418.2118.5218.2018.2917.973,607,600
Apr 03, 202417.8818.2917.8818.1617.845,009,100
Apr 02, 202417.7917.8517.6617.8117.503,804,100
Apr 01, 202417.6517.8017.5317.7017.393,345,400
Mar 28, 202417.3817.6417.3417.5617.253,174,600
Mar 27, 202417.1217.3217.0717.3117.002,539,200
Mar 26, 202417.1717.2617.0517.0716.772,679,000
Mar 25, 202417.1417.3517.1117.1616.863,563,800
Mar 22, 202417.4017.4017.1017.1116.812,987,800
Mar 21, 202417.3517.4217.2417.3717.063,001,500
Mar 20, 202417.1317.3017.1317.2816.981,622,300
Mar 19, 202417.0517.1917.0217.1716.871,659,500
Mar 18, 202416.8217.0716.8217.0716.771,921,400
Mar 15, 202416.7316.9216.6516.8916.592,851,700
Mar 14, 202416.9416.9416.5716.5816.292,744,200
Mar 13, 202416.8317.0216.7616.8616.562,181,800
Mar 12, 202416.5816.8316.5716.7516.452,117,400
Mar 11, 202416.7016.7516.5416.6316.342,006,400
Mar 08, 202416.8416.8816.7116.7216.431,590,700
Mar 07, 202416.7516.8516.7116.8316.533,876,600
Mar 06, 202416.6716.8616.6516.7916.492,224,700
Mar 05, 202416.5316.7716.5316.6516.361,935,800
Mar 04, 202416.5416.7216.5416.6116.321,727,200
Mar 01, 202416.5516.7216.4516.5916.302,413,200
Feb 29, 202416.4016.5716.3516.4216.131,996,000
Feb 28, 202416.3916.5216.3016.3516.062,277,600
Feb 27, 202416.2416.4416.2116.3616.073,446,800
Feb 26, 202416.3116.3716.1816.1915.902,928,300
Feb 23, 202416.4916.5716.3416.3616.073,061,100
Feb 22, 202416.5016.6616.3616.5016.213,037,600
Feb 21, 202416.2316.5516.2316.5216.232,998,000
Feb 20, 202416.1816.2516.0416.2315.943,575,500
Feb 16, 202415.8016.2315.8016.1315.853,020,800
Feb 15, 202415.6416.0015.6415.8615.582,757,800
Feb 14, 202415.7815.8515.6315.6415.361,670,400
Feb 13, 202415.6515.7815.5415.6315.352,478,900
Feb 12, 202415.4815.8215.4515.7715.494,008,900
Feb 09, 202415.6015.7115.0315.4015.137,696,200
Feb 08, 202415.3715.4815.3215.3515.084,901,300
Feb 07, 202415.2015.3715.1415.3515.082,525,600
Feb 06, 202415.3615.4515.1415.1714.903,922,500
Feb 05, 202415.2715.3515.0715.3015.034,484,300
Feb 02, 202415.4915.5415.2315.2715.004,953,600
Feb 01, 202415.4815.7415.3615.4915.228,408,300
Jan 31, 202415.6915.7815.4415.4415.174,456,600
Jan 30, 202415.8215.9115.6915.8015.525,284,800
Jan 30, 20240.318 Dividend
Jan 29, 202416.3616.3616.1716.2015.604,306,300
Jan 26, 202416.0516.3116.0416.3015.703,259,800
Jan 25, 202415.9216.0615.8416.0415.453,036,300
Jan 24, 202415.7615.8515.7015.7415.161,385,400
Jan 23, 202415.8515.9015.6115.6715.091,966,200
Jan 22, 202415.6316.0215.6315.9115.323,159,000
Jan 19, 202415.5915.6515.5215.6215.041,661,900
Jan 18, 202415.4815.6815.4415.5715.002,648,200
Jan 17, 202415.5615.6415.3715.5014.933,152,600
Jan 16, 202415.7815.8515.5115.6515.074,076,500
Jan 12, 202415.7515.7815.5815.7815.201,911,000
Jan 11, 202415.5515.5815.4015.5014.931,955,400
Jan 10, 202415.5415.6115.4715.5014.935,659,200
Jan 09, 202415.4015.5015.3215.5014.932,278,100
Jan 08, 202415.2515.3815.1415.3514.783,083,300
Jan 05, 202415.4015.5415.3315.3914.822,530,700
Jan 04, 202415.4915.5415.3115.3114.742,120,600
Jan 03, 202415.2515.4815.2515.4114.842,017,900
Jan 02, 202415.1515.3015.1315.3014.743,859,200
Dec 29, 202315.1515.1615.0615.1514.591,639,000
Dec 28, 202315.1015.2015.0515.1114.551,916,600
Dec 27, 202315.1115.2115.0515.1514.592,196,200
Dec 26, 202315.1015.1915.0515.1414.581,637,300
Dec 22, 202315.1415.2815.0915.0914.532,026,500
Dec 21, 202315.0715.2015.0515.0914.532,455,300
Dec 20, 202315.1015.2115.0615.0614.503,799,600
Dec 19, 202314.9415.1614.9115.0814.522,967,200
Dec 18, 202315.0015.0814.8714.9914.443,704,300
Dec 15, 202314.9715.1514.8114.8614.3123,183,200
Dec 14, 202315.0015.1614.9615.0514.494,071,700
Dec 13, 202314.5314.9114.4614.8914.344,352,200
Dec 12, 202314.7614.7614.4714.5814.044,667,600
Dec 11, 202314.9114.9614.8014.8314.284,268,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...