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

22.43
-0.37 (-1.62%)
NASDAQ· Last Trade: May 31st, 10:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202622.9222.9222.3922.432,583,90622.43
5/28/202623.0023.2022.7722.801,671,46522.80
5/27/202623.3223.4122.9022.973,444,85822.97
5/26/202623.9523.9823.5223.564,683,55623.56
5/22/202623.6124.2623.5324.152,731,09924.15
5/21/202623.7523.9823.3823.682,906,55523.68
5/20/202623.4823.9623.2023.332,559,34423.33
5/19/202623.1523.6423.0423.622,138,80723.62
5/18/202622.9623.3922.7723.171,909,54723.17
5/15/202622.6623.0422.4722.902,372,33422.90
5/14/202621.9122.5021.9022.482,808,51422.48
5/13/202621.9922.0721.5921.891,850,08021.89
5/12/202622.2122.3021.9421.941,918,83421.94
5/11/202621.7022.0621.4821.993,030,82421.99
5/08/202622.4322.4321.5421.725,929,96421.72
5/07/202621.9422.2321.8222.093,392,08722.09
5/06/202622.3122.3821.8622.174,185,73622.17
5/05/202622.5422.6922.2522.584,978,97422.58
5/04/202622.2722.8522.2722.653,492,71322.65
5/01/202622.5022.5622.0522.364,214,87722.36
4/30/202622.6423.0422.4723.023,292,66622.60
4/29/202622.5022.7522.2422.644,250,76922.23
4/28/202622.0022.3621.9722.265,605,86421.86
4/27/202621.6021.9021.5521.883,846,00221.48
4/24/202621.3121.5421.2121.512,141,20221.12
4/23/202621.4321.5221.1821.472,220,83621.08
4/22/202621.0621.3621.0521.202,362,76720.82
4/21/202621.0221.2020.9121.062,986,17120.68
4/20/202621.1221.1220.7920.962,387,28020.58
4/17/202621.3821.3820.8921.024,336,24320.64
4/16/202621.6021.8621.4921.521,756,00421.13
4/15/202621.6021.7321.3521.562,768,40921.17
4/14/202621.7421.7721.3421.593,559,21221.19
4/13/202621.9922.0221.5821.741,692,96821.35
4/10/202621.8022.1321.7521.761,663,89421.36
4/09/202621.7122.1521.6721.892,930,74421.49
4/08/202621.7521.7521.2621.714,635,93121.32
4/07/202622.0122.3621.8622.252,556,45321.85
4/06/202622.0022.3021.8221.842,447,23121.44
4/02/202622.0022.1621.9222.142,631,80721.74
4/01/202622.1122.1221.5821.793,205,43421.39
3/31/202622.3922.6421.9722.333,929,78121.92
3/30/202622.7322.7322.3422.472,318,40422.06
3/27/202622.5222.7922.3822.443,073,84222.03
3/26/202622.1422.5222.0522.523,947,67722.11
3/25/202622.1022.2221.9722.152,470,23521.75
3/24/202621.9022.4221.8722.222,398,20321.82
3/23/202621.5721.9821.3621.782,865,32021.38
3/20/202621.9522.1621.6421.6710,517,27421.28
3/19/202621.8421.9921.6221.763,790,09321.36
3/18/202621.4721.6621.4421.582,378,91321.19
3/17/202621.4021.7521.3321.592,802,33321.20
3/16/202621.3521.3521.0821.242,655,16920.85
3/13/202621.0821.3621.0521.324,656,58720.93
3/12/202621.7321.7821.2021.214,004,89820.82
3/11/202621.0221.5820.9621.552,339,23921.16
3/10/202621.5421.6121.0221.084,175,19020.70
3/09/202622.2522.2921.5921.667,600,99221.27
3/06/202622.0522.2421.9522.085,670,18621.68
3/05/202621.8322.1121.7722.006,694,99521.60
3/04/202621.1921.8821.1921.834,636,44121.43
3/03/202621.3921.5721.1621.393,944,98321.00
3/02/202621.1621.4321.0021.353,240,78820.96