-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
+11.07% -
3 MONTH PERFORMANCE
+5.82% -
6 MONTH PERFORMANCE
+10.15% -
YEAR-TO-DATE PERFORMANCE
+22.51% -
1 YEAR PERFORMANCE
+17.47%
Plains All American Pipeline, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $18.34 | $18.57 (1.25%) | $18.58 | $18.24 | 2.62 M | $13.04 B |
| 12/02/2024 | $18.65 | $18.31 (-1.82%) | $18.67 | $18.24 | 3.03 M | $12.85 B |
| 11/29/2024 | $18.13 | $18.67 (2.98%) | $18.83 | $18.13 | 2.99 M | $13.11 B |
| 11/27/2024 | $17.71 | $18.09 (2.15%) | $18.30 | $17.68 | 2.83 M | $12.70 B |
| 11/26/2024 | $17.66 | $17.67 (0.06%) | $17.79 | $17.52 | 3.69 M | $12.40 B |
| 11/25/2024 | $17.94 | $17.57 (-2.06%) | $18.01 | $17.54 | 2.10 M | $12.33 B |
| 11/22/2024 | $17.80 | $17.94 (0.79%) | $18.02 | $17.79 | 2.22 M | $12.59 B |
| 11/21/2024 | $17.62 | $17.82 (1.14%) | $17.88 | $17.57 | 3.51 M | $12.51 B |
| 11/20/2024 | $17.48 | $17.56 (0.46%) | $17.63 | $17.38 | 3.33 M | $12.33 B |
| 11/19/2024 | $17.41 | $17.43 (0.11%) | $17.48 | $17.30 | 2.91 M | $12.24 B |
| 11/18/2024 | $17.22 | $17.47 (1.45%) | $17.50 | $17.20 | 3.61 M | $12.26 B |
| 11/15/2024 | $17.10 | $17.18 (0.47%) | $17.30 | $17.07 | 3.25 M | $12.06 B |
| 11/14/2024 | $17.02 | $17.14 (0.71%) | $17.18 | $16.98 | 2.63 M | $12.03 B |
| 11/13/2024 | $17.00 | $16.95 (-0.29%) | $17.09 | $16.80 | 4.70 M | $11.90 B |
| 11/12/2024 | $17.22 | $16.90 (-1.86%) | $17.34 | $16.84 | 3.25 M | $11.86 B |
| 11/11/2024 | $17.26 | $17.31 (0.29%) | $17.54 | $17.15 | 4.32 M | $12.15 B |
| 11/08/2024 | $17.80 | $17.28 (-2.92%) | $18.05 | $17.17 | 5.88 M | $12.13 B |
| 11/07/2024 | $17.42 | $17.78 (2.07%) | $17.90 | $17.36 | 6.24 M | $12.48 B |
| 11/06/2024 | $17.38 | $17.43 (0.29%) | $17.67 | $17.28 | 5.82 M | $12.24 B |
| 11/05/2024 | $16.78 | $16.92 (0.83%) | $16.98 | $16.70 | 4.35 M | $11.88 B |
| 11/04/2024 | $16.31 | $16.71 (2.45%) | $16.95 | $16.28 | 5.01 M | $11.71 B |
| 11/01/2024 | $16.29 | $16.39 (0.61%) | $16.52 | $16.26 | 3.36 M | $11.49 B |
| 10/31/2024 | $16.50 | $16.27 (-1.39%) | $16.50 | $16.21 | 3.76 M | $11.41 B |
| 10/30/2024 | $16.90 | $16.77 (-0.77%) | $16.90 | $16.67 | 2.84 M | $11.76 B |
| 10/29/2024 | $16.78 | $16.75 (-0.18%) | $16.83 | $16.54 | 3.24 M | $11.74 B |
| 10/28/2024 | $16.88 | $16.76 (-0.71%) | $16.88 | $16.68 | 2.41 M | $11.75 B |
| 10/25/2024 | $17.00 | $16.93 (-0.41%) | $17.11 | $16.87 | 2.71 M | $11.87 B |
| 10/24/2024 | $17.07 | $17.10 (0.18%) | $17.19 | $17.02 | 2.12 M | $11.99 B |
| 10/23/2024 | $17.10 | $17.06 (-0.23%) | $17.17 | $16.93 | 1.33 M | $11.96 B |
| 10/22/2024 | $17.08 | $17.11 (0.18%) | $17.20 | $17.07 | 1.45 M | $11.99 B |
| 10/21/2024 | $17.27 | $17.11 (-0.93%) | $17.38 | $17.10 | 3.15 M | $11.99 B |
| 10/18/2024 | $17.34 | $17.27 (-0.4%) | $17.37 | $17.11 | 1.86 M | $12.11 B |
| 10/17/2024 | $17.41 | $17.35 (-0.34%) | $17.53 | $17.26 | 1.75 M | $12.16 B |
| 10/16/2024 | $17.48 | $17.47 (-0.06%) | $17.52 | $17.34 | 1.61 M | $12.25 B |
| 10/15/2024 | $17.53 | $17.38 (-0.86%) | $17.57 | $17.26 | 1.80 M | $12.18 B |
| 10/14/2024 | $17.71 | $17.67 (-0.23%) | $17.77 | $17.55 | 1.37 M | $12.39 B |
| 10/11/2024 | $17.74 | $17.69 (-0.28%) | $17.82 | $17.58 | 1.34 M | $12.40 B |
| 10/10/2024 | $17.66 | $17.61 (-0.28%) | $17.81 | $17.56 | 1.17 M | $12.34 B |
| 10/09/2024 | $17.36 | $17.67 (1.79%) | $17.73 | $17.31 | 1.29 M | $12.39 B |
| 10/08/2024 | $17.50 | $17.43 (-0.4%) | $17.50 | $17.30 | 1.44 M | $12.22 B |
| 10/07/2024 | $17.78 | $17.53 (-1.41%) | $17.83 | $17.50 | 1.15 M | $12.29 B |
| 10/04/2024 | $17.70 | $17.68 (-0.11%) | $17.77 | $17.60 | 846,296 | $12.39 B |
| 10/03/2024 | $17.38 | $17.62 (1.38%) | $17.70 | $17.29 | 1.66 M | $12.35 B |
| 10/02/2024 | $17.58 | $17.34 (-1.37%) | $17.63 | $17.20 | 2.04 M | $12.16 B |
| 10/01/2024 | $17.32 | $17.51 (1.1%) | $17.54 | $17.26 | 2.60 M | $12.27 B |
| 09/30/2024 | $17.43 | $17.37 (-0.34%) | $17.46 | $17.15 | 2.50 M | $12.18 B |
| 09/27/2024 | $17.35 | $17.49 (0.81%) | $17.51 | $17.18 | 2.72 M | $12.26 B |
| 09/26/2024 | $17.94 | $17.30 (-3.57%) | $17.95 | $17.10 | 4.82 M | $12.13 B |
| 09/25/2024 | $18.15 | $18.03 (-0.66%) | $18.15 | $17.88 | 2.52 M | $12.64 B |
| 09/24/2024 | $18.08 | $18.07 (-0.06%) | $18.15 | $17.84 | 1.82 M | $12.67 B |
| 09/23/2024 | $17.70 | $18.03 (1.86%) | $18.07 | $17.69 | 2.61 M | $12.64 B |
| 09/20/2024 | $17.78 | $17.75 (-0.17%) | $18.02 | $17.65 | 3.62 M | $12.44 B |
| 09/19/2024 | $17.99 | $17.87 (-0.67%) | $17.99 | $17.76 | 2.26 M | $12.53 B |
| 09/18/2024 | $17.74 | $17.69 (-0.28%) | $17.93 | $17.61 | 1.74 M | $12.40 B |
| 09/17/2024 | $17.85 | $17.79 (-0.34%) | $17.99 | $17.73 | 1.53 M | $12.47 B |
| 09/16/2024 | $17.75 | $17.79 (0.23%) | $17.83 | $17.66 | 1.44 M | $12.47 B |
| 09/13/2024 | $17.43 | $17.71 (1.61%) | $17.73 | $17.38 | 1.92 M | $12.41 B |
| 09/12/2024 | $17.39 | $17.41 (0.12%) | $17.52 | $17.27 | 988,700 | $12.20 B |
| 09/11/2024 | $17.11 | $17.26 (0.88%) | $17.37 | $16.95 | 1.60 M | $12.10 B |
| 09/10/2024 | $17.20 | $17.12 (-0.47%) | $17.25 | $16.97 | 2.86 M | $12.00 B |
| 09/09/2024 | $17.48 | $17.25 (-1.32%) | $17.58 | $17.22 | 1.69 M | $12.09 B |
| 09/06/2024 | $17.62 | $17.37 (-1.42%) | $17.73 | $17.24 | 3.06 M | $12.18 B |
| 09/05/2024 | $17.73 | $17.62 (-0.62%) | $17.82 | $17.61 | 1.16 M | $12.35 B |
| 09/04/2024 | $17.55 | $17.54 (-0.06%) | $17.90 | $17.52 | 1.54 M | $12.30 B |