PAA - Plains All American Pipeline, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 21.85 22.09 21.76 22.04 22.04 1,701,285
Aug 16, 2019 21.34 21.89 21.29 21.72 21.72 2,450,500
Aug 15, 2019 21.55 21.55 21.29 21.34 21.34 2,122,100
Aug 14, 2019 21.78 21.78 21.15 21.52 21.52 3,862,700
Aug 13, 2019 21.50 21.93 21.44 21.75 21.75 2,776,000
Aug 12, 2019 21.80 21.82 21.51 21.55 21.55 1,568,900
Aug 09, 2019 22.51 22.58 21.78 21.82 21.82 2,123,300
Aug 08, 2019 22.11 22.42 21.92 22.39 22.39 4,417,700
Aug 07, 2019 22.00 22.27 21.51 22.19 22.19 3,283,400
Aug 06, 2019 22.47 22.73 22.02 22.15 22.15 2,344,000
Aug 05, 2019 22.55 22.56 22.04 22.34 22.34 2,780,200
Aug 02, 2019 23.05 23.19 22.66 22.83 22.83 2,378,700
Aug 01, 2019 23.68 23.70 22.84 22.96 22.96 3,202,800
Jul 31, 2019 23.94 24.03 23.52 23.78 23.78 2,193,000
Jul 30, 2019 23.73 24.02 23.45 23.95 23.95 2,375,100
Jul 30, 2019 0.36 Dividend
Jul 29, 2019 24.75 24.75 24.02 24.08 23.72 4,752,100
Jul 26, 2019 24.89 24.89 24.60 24.60 24.23 1,532,100
Jul 25, 2019 24.92 24.96 24.65 24.80 24.43 2,258,100
Jul 24, 2019 24.81 24.88 24.65 24.78 24.41 875,400
Jul 23, 2019 25.07 25.26 24.86 24.89 24.52 3,281,300
Jul 22, 2019 24.70 25.12 24.61 25.04 24.67 2,019,100
Jul 19, 2019 24.58 24.95 24.47 24.60 24.23 3,238,600
Jul 18, 2019 24.46 24.58 24.19 24.51 24.14 2,146,900
Jul 17, 2019 24.72 24.79 24.47 24.57 24.20 1,450,400
Jul 16, 2019 24.61 24.68 24.44 24.55 24.18 864,900
Jul 15, 2019 24.69 24.82 24.46 24.62 24.25 1,723,800
Jul 12, 2019 24.69 24.87 24.54 24.64 24.27 1,171,700
Jul 11, 2019 24.85 25.05 24.61 24.74 24.37 1,752,400
Jul 10, 2019 24.64 24.97 24.25 24.79 24.42 3,756,200
Jul 09, 2019 24.43 24.52 24.19 24.50 24.13 1,349,300
Jul 08, 2019 24.65 24.75 24.29 24.49 24.12 1,270,700
Jul 05, 2019 24.65 24.77 24.41 24.69 24.32 826,000
Jul 03, 2019 24.45 24.80 24.38 24.60 24.23 921,900
Jul 02, 2019 24.30 24.51 24.00 24.32 23.96 1,676,900
Jul 01, 2019 24.59 24.60 24.24 24.32 23.96 1,519,800
Jun 28, 2019 24.01 24.35 23.88 24.35 23.99 1,089,300
Jun 27, 2019 24.15 24.18 23.70 23.97 23.61 1,138,300
Jun 26, 2019 24.02 24.48 24.01 24.08 23.72 1,863,100
Jun 25, 2019 24.00 24.12 23.82 23.89 23.53 2,426,500
Jun 24, 2019 24.32 24.38 23.88 24.10 23.74 2,181,500
Jun 21, 2019 24.12 24.43 24.04 24.28 23.92 3,517,100
Jun 20, 2019 24.12 24.33 23.89 24.05 23.69 2,034,400
Jun 19, 2019 23.64 23.90 23.48 23.84 23.48 1,123,100
Jun 18, 2019 23.65 23.88 23.60 23.68 23.33 1,925,000
Jun 17, 2019 24.13 24.13 23.34 23.61 23.26 2,238,200
Jun 14, 2019 23.92 24.13 23.60 24.11 23.75 3,386,900
Jun 13, 2019 23.81 24.16 23.66 23.90 23.54 3,221,100
Jun 12, 2019 23.53 23.66 23.26 23.35 23.00 1,368,200
Jun 11, 2019 23.50 23.86 23.45 23.62 23.27 2,073,500
Jun 10, 2019 23.06 23.48 22.88 23.34 22.99 1,314,500
Jun 07, 2019 23.09 23.22 22.92 22.92 22.58 1,232,900
Jun 06, 2019 22.95 23.23 22.92 23.03 22.69 1,411,200
Jun 05, 2019 23.15 23.24 22.64 22.87 22.53 1,396,900
Jun 04, 2019 22.76 23.24 22.64 23.18 22.83 2,127,600
Jun 03, 2019 22.78 22.84 22.38 22.57 22.23 1,518,300
May 31, 2019 22.50 22.87 22.44 22.61 22.27 2,128,000
May 30, 2019 23.36 23.43 22.83 22.83 22.49 1,842,900
May 29, 2019 23.16 23.37 22.45 23.34 22.99 4,131,200
May 28, 2019 23.85 23.88 23.30 23.43 23.08 2,824,400
May 24, 2019 23.75 23.89 23.52 23.66 23.31 1,550,500
May 23, 2019 23.74 23.76 23.27 23.62 23.27 2,363,300
May 22, 2019 24.10 24.19 23.95 24.06 23.70 1,664,600
May 21, 2019 24.07 24.50 24.00 24.27 23.91 2,318,100
May 20, 2019 24.37 24.40 24.00 24.02 23.66 1,381,900
May 17, 2019 24.48 24.58 24.30 24.35 23.99 1,683,800
May 16, 2019 24.41 24.69 24.37 24.47 24.10 1,734,200
May 15, 2019 23.89 24.30 23.73 24.22 23.86 1,467,600
May 14, 2019 23.86 24.36 23.86 23.93 23.57 1,511,100
May 13, 2019 24.06 24.12 23.71 23.71 23.36 1,194,400
May 10, 2019 23.43 24.11 23.39 24.10 23.74 1,725,700
May 09, 2019 23.64 23.67 23.18 23.45 23.10 1,005,600
May 08, 2019 23.85 24.23 23.56 23.80 23.44 2,695,600
May 07, 2019 23.35 23.73 23.21 23.46 23.11 2,684,700
May 06, 2019 23.25 23.58 23.17 23.43 23.08 1,434,800
May 03, 2019 23.20 23.54 23.15 23.51 23.16 1,484,300
May 02, 2019 23.16 23.27 23.07 23.15 22.80 1,531,700
May 01, 2019 23.17 23.53 23.09 23.40 23.05 969,800
Apr 30, 2019 23.75 23.76 23.11 23.15 22.80 1,257,700
Apr 30, 2019 0.36 Dividend
Apr 29, 2019 23.74 23.94 23.63 23.77 23.06 1,057,300
Apr 26, 2019 23.61 23.82 23.43 23.75 23.04 858,000
Apr 25, 2019 23.88 23.94 23.67 23.69 22.98 942,100
Apr 24, 2019 24.20 24.20 23.88 23.88 23.17 1,315,800
Apr 23, 2019 24.40 24.41 24.15 24.16 23.44 1,508,500
Apr 22, 2019 24.00 24.34 24.00 24.31 23.58 1,370,400
Apr 18, 2019 24.17 24.19 23.90 23.99 23.27 1,076,500
Apr 17, 2019 24.38 24.78 24.18 24.18 23.46 1,633,000
Apr 16, 2019 24.67 24.67 24.22 24.30 23.57 1,122,400
Apr 15, 2019 24.88 24.88 24.48 24.61 23.87 1,296,400
Apr 12, 2019 24.75 24.82 24.53 24.77 24.03 1,375,500
Apr 11, 2019 24.19 24.56 24.10 24.56 23.83 1,812,800
Apr 10, 2019 24.43 24.49 24.16 24.22 23.50 1,956,000
Apr 09, 2019 24.86 24.86 24.30 24.36 23.63 2,239,800
Apr 08, 2019 24.95 25.09 24.70 24.87 24.13 2,548,300
Apr 05, 2019 24.67 25.05 24.56 24.91 24.17 1,184,700
Apr 04, 2019 24.84 24.84 24.32 24.58 23.85 1,043,400
Apr 03, 2019 24.74 24.82 24.30 24.49 23.76 804,800
Apr 02, 2019 24.67 24.82 24.47 24.71 23.97 1,182,600
Apr 01, 2019 24.71 24.85 24.56 24.70 23.96 1,093,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...