Get the Stockscreener App
17.37
0.69%
-0.12
After Hours:
17.43
0.06
+0.35%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Plains All American Pipeline, L Stock (PAA) Price History
The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $17.37.
- Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
- The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 479.00% to $17.37 now.
- The 52-week high stock price for PAA is $19.17, representing a 10.36% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for PAA is $14.25, indicating a -17.96% decrease from the current share price, occurred on October 05, 2023.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2023 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $17.46 | $17.15 | $0.31 | 2,377,534.0 | -0.69% |
| Sep 27, 2024 | $17.51 | $17.18 | $0.33 | 2,586,557.0 | +1.10% |
| Sep 26, 2024 | $17.95 | $17.10 | $0.845 | 4,776,663.0 | -4.05% |
| Sep 25, 2024 | $18.15 | $17.88 | $0.275 | 2,465,899.0 | -0.22% |
| Sep 24, 2024 | $18.15 | $17.84 | $0.306 | 1,818,204.0 | +0.22% |
| Sep 23, 2024 | $18.07 | $17.69 | $0.375 | 2,594,386.0 | +1.58% |
| Sep 20, 2024 | $18.02 | $17.65 | $0.37 | 3,503,843.0 | -0.67% |
| Sep 19, 2024 | $17.99 | $17.75 | $0.235 | 2,253,466.0 | +1.02% |
| Sep 18, 2024 | $17.93 | $17.61 | $0.32 | 1,737,360.0 | -0.56% |
| Sep 17, 2024 | $17.99 | $17.73 | $0.262 | 1,510,771.0 | +0.00% |
| Sep 16, 2024 | $17.83 | $17.66 | $0.1697 | 1,431,884.0 | +0.45% |
| Sep 13, 2024 | $17.73 | $17.38 | $0.35 | 1,908,652.0 | +1.72% |
| Sep 12, 2024 | $17.52 | $17.27 | $0.25 | 971,962.0 | +0.87% |
| Sep 11, 2024 | $17.37 | $16.95 | $0.415 | 1,578,089.0 | +0.82% |
| Sep 10, 2024 | $17.25 | $16.97 | $0.275 | 2,838,285.0 | -0.75% |
| Sep 09, 2024 | $17.58 | $17.21 | $0.365 | 1,690,022.0 | -0.69% |
| Sep 06, 2024 | $17.73 | $17.23 | $0.495 | 2,949,253.0 | -1.42% |
| Sep 05, 2024 | $17.82 | $17.61 | $0.215 | 1,150,570.0 | +0.46% |
| Sep 04, 2024 | $17.90 | $17.52 | $0.3798 | 1,462,072.0 | -0.45% |
Plains All American Pipeline, L Stock (PAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains All American Pipeline, L Stock (PAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $18.15 | $16.95 | $1.20 | 45,874,648.0 | -3.18% |
| Aug, 2024 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| Jul, 2024 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| Jun, 2024 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| May, 2024 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| Apr, 2024 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| Mar, 2024 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| Feb, 2024 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| Jan, 2024 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
Plains All American Pipeline, L Stock (PAA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.94 | $14.46 | $1.47 | 81,388,156.0 | -4.60% |
| Nov, 2023 | $16.04 | $15.05 | $0.985 | 61,118,062.0 | +4.82% |
| Oct, 2023 | $15.86 | $14.25 | $1.61 | 66,955,943.0 | -1.11% |
| Sep, 2023 | $16.05 | $14.65 | $1.40 | 101,084,520.0 | +0.46% |
| Aug, 2023 | $15.48 | $14.40 | $1.08 | 82,121,714.0 | +2.49% |
| Jul, 2023 | $15.11 | $13.88 | $1.23 | 65,764,996.0 | +5.53% |
| Jun, 2023 | $14.21 | $12.89 | $1.31 | 77,344,180.0 | +9.13% |
| May, 2023 | $13.78 | $12.07 | $1.71 | 85,493,442.0 | +0.16% |
| Apr, 2023 | $13.37 | $12.66 | $0.705 | 55,142,618.0 | +3.45% |
| Mar, 2023 | $13.49 | $11.28 | $2.21 | 112,380,098.0 | -5.89% |
| Feb, 2023 | $13.44 | $12.26 | $1.18 | 75,327,448.0 | +6.34% |
| Jan, 2023 | $12.98 | $11.40 | $1.58 | 95,552,333.0 | +5.95% |
Plains All American Pipeline, L Stock (PAA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.56 | $11.16 | $1.40 | 102,052,508.0 | -5.31% |
| Nov, 2022 | $12.75 | $11.78 | $0.97 | 106,163,178.0 | +3.76% |
| Oct, 2022 | $12.23 | $10.68 | $1.55 | 113,907,762.0 | +13.78% |
| Sep, 2022 | $12.45 | $10.17 | $2.28 | 117,592,820.0 | -10.47% |
| Aug, 2022 | $12.57 | $10.67 | $1.90 | 107,078,686.0 | +6.43% |
| Jul, 2022 | $11.23 | $9.10 | $2.13 | 87,579,322.0 | +12.42% |
| Jun, 2022 | $12.00 | $9.46 | $2.54 | 118,665,956.0 | -13.78% |
| May, 2022 | $11.65 | $10.05 | $1.60 | 107,396,063.0 | +9.94% |
| Apr, 2022 | $11.55 | $10.22 | $1.33 | 100,232,855.0 | -3.72% |
| Mar, 2022 | $11.78 | $10.19 | $1.59 | 138,896,382.0 | +1.80% |
| Feb, 2022 | $12.10 | $9.62 | $2.47 | 142,464,310.0 | -1.86% |
| Jan, 2022 | $11.17 | $9.33 | $1.84 | 91,891,893.0 | +15.31% |
0.82%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):