Stockscreener 앱 받기
16.43
0.80%
0.13
시간 외 거래:
16.53
0.10
+0.61%
Plains All American Pipeline, L 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $16.53 | $16.15 | $0.38 | 3,085,035.0 | +0.80% |
| 2025-11-03 | $16.43 | $16.18 | $0.25 | 2,828,759.0 | -0.91% |
| 2025-10-31 | $16.80 | $16.38 | $0.42 | 3,725,282.0 | -3.29% |
| 2025-10-30 | $17.16 | $16.87 | $0.29 | 3,974,144.0 | +0.65% |
| 2025-10-29 | $17.05 | $16.82 | $0.24 | 3,350,207.0 | +0.18% |
| 2025-10-28 | $17.00 | $16.77 | $0.235 | 4,411,509.0 | -0.24% |
| 2025-10-27 | $16.92 | $16.67 | $0.25 | 2,288,891.0 | +0.89% |
| 2025-10-24 | $16.86 | $16.69 | $0.165 | 2,995,475.0 | -0.36% |
| 2025-10-23 | $16.84 | $16.52 | $0.315 | 5,200,455.0 | +1.88% |
| 2025-10-22 | $16.60 | $16.36 | $0.235 | 3,641,282.0 | +0.24% |
| 2025-10-21 | $16.48 | $16.20 | $0.275 | 2,451,000.0 | +1.54% |
| 2025-10-20 | $16.24 | $15.93 | $0.31 | 2,685,581.0 | +1.88% |
| 2025-10-17 | $16.01 | $15.79 | $0.2241 | 2,065,391.0 | +0.00% |
| 2025-10-16 | $16.20 | $15.85 | $0.355 | 2,078,493.0 | -1.06% |
| 2025-10-15 | $16.23 | $15.96 | $0.275 | 3,565,631.0 | +1.26% |
| 2025-10-14 | $16.00 | $15.69 | $0.32 | 3,517,668.0 | -0.44% |
| 2025-10-13 | $16.07 | $15.87 | $0.2016 | 2,456,367.0 | +0.69% |
| 2025-10-10 | $16.27 | $15.84 | $0.435 | 3,380,658.0 | -1.98% |
| 2025-10-09 | $16.46 | $16.11 | $0.35 | 2,516,000.0 | -1.64% |
| 2025-10-08 | $16.77 | $16.39 | $0.38 | 3,382,197.0 | -1.38% |
| 2025-10-07 | $16.74 | $16.45 | $0.285 | 3,076,106.0 | -0.24% |
Plains All American Pipeline, L 주식 (PAA) 연도별 가격 이력
이 심층 분석에서는 Plains All American Pipeline, L 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plains All American Pipeline, L 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.53 | $16.15 | $0.38 | 8,998,829.0 | -0.12% |
| 2025-10 | $17.16 | $15.69 | $1.47 | 71,740,262.0 | -3.58% |
| 2025-09 | $17.90 | $16.84 | $1.06 | 57,118,773.0 | -5.22% |
| 2025-08 | $18.27 | $17.28 | $0.99 | 64,666,376.0 | -1.37% |
| 2025-07 | $19.16 | $18.02 | $1.14 | 51,599,320.0 | -0.38% |
| 2025-06 | $18.84 | $16.46 | $2.38 | 69,712,040.0 | +10.76% |
| 2025-05 | $17.70 | $15.89 | $1.80 | 68,401,273.0 | -5.27% |
| 2025-04 | $20.35 | $15.57 | $4.78 | 89,750,324.0 | -12.70% |
| 2025-03 | $20.58 | $18.50 | $2.08 | 64,164,441.0 | -1.67% |
| 2025-02 | $20.77 | $19.25 | $1.52 | 66,592,475.0 | +2.73% |
| 2025-01 | $21.00 | $17.05 | $3.95 | 96,604,196.0 | +15.93% |
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.67 | $16.53 | $2.14 | 74,318,609.0 | -9.86% |
| 2024-11 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| 2024-10 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| 2024-09 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| 2024-08 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| 2024-07 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| 2024-06 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| 2024-05 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| 2024-04 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| 2024-03 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| 2024-02 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| 2024-01 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.94 | $14.46 | $1.47 | 81,388,156.0 | -4.60% |
| 2023-11 | $16.04 | $15.05 | $0.985 | 61,118,062.0 | +4.82% |
| 2023-10 | $15.86 | $14.25 | $1.61 | 66,955,943.0 | -1.11% |
| 2023-09 | $16.05 | $14.65 | $1.40 | 101,084,520.0 | +0.46% |
| 2023-08 | $15.48 | $14.40 | $1.08 | 82,121,714.0 | +2.49% |
| 2023-07 | $15.11 | $13.88 | $1.23 | 65,764,996.0 | +5.53% |
| 2023-06 | $14.21 | $12.89 | $1.31 | 77,344,180.0 | +9.13% |
| 2023-05 | $13.78 | $12.07 | $1.71 | 85,493,442.0 | +0.16% |
| 2023-04 | $13.37 | $12.66 | $0.705 | 55,142,618.0 | +3.45% |
| 2023-03 | $13.49 | $11.28 | $2.21 | 112,380,098.0 | -5.89% |
| 2023-02 | $13.44 | $12.26 | $1.18 | 75,327,448.0 | +6.34% |
| 2023-01 | $12.98 | $11.40 | $1.58 | 95,552,333.0 | +5.95% |
0.97%
0.69%
자본화:
|
볼륨(24시간):