-
5 DAY PERFORMANCE
-1.36% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
+2.84% -
6 MONTH PERFORMANCE
+3.95% -
YEAR-TO-DATE PERFORMANCE
+14.72% -
1 YEAR PERFORMANCE
+18.07%
Plains All American Pipeline, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $17.62 | $17.37 (-1.42%) | $17.73 | $17.24 | 3.05 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 |
| 09/03/2024 | $17.90 | $17.62 (-1.56%) | $17.90 | $17.33 | 1.90 M | $12.35 B |
| 08/30/2024 | $17.60 | $17.94 (1.93%) | $18.04 | $17.60 | 2.05 M | $12.58 B |
| 08/29/2024 | $17.30 | $17.76 (2.66%) | $17.77 | $17.30 | 1.93 M | $12.45 B |
| 08/28/2024 | $17.50 | $17.29 (-1.2%) | $17.64 | $17.27 | 2.85 M | $12.12 B |
| 08/27/2024 | $17.89 | $17.66 (-1.29%) | $17.95 | $17.57 | 2.06 M | $12.38 B |
| 08/26/2024 | $17.93 | $17.91 (-0.11%) | $18.04 | $17.73 | 2.01 M | $12.55 B |
| 08/23/2024 | $17.77 | $17.85 (0.45%) | $17.93 | $17.69 | 1.65 M | $12.51 B |
| 08/22/2024 | $17.60 | $17.67 (0.4%) | $17.74 | $17.53 | 1.33 M | $12.39 B |
| 08/21/2024 | $17.55 | $17.58 (0.17%) | $17.60 | $17.36 | 1.31 M | $12.32 B |
| 08/20/2024 | $17.75 | $17.46 (-1.63%) | $17.79 | $17.35 | 1.38 M | $12.24 B |
| 08/19/2024 | $17.50 | $17.76 (1.49%) | $17.83 | $17.45 | 2.27 M | $12.45 B |
| 08/16/2024 | $17.19 | $17.54 (2.04%) | $17.56 | $17.19 | 1.97 M | $12.30 B |
| 08/15/2024 | $17.30 | $17.36 (0.35%) | $17.53 | $17.22 | 2.12 M | $12.17 B |
| 08/14/2024 | $17.13 | $17.30 (0.99%) | $17.36 | $16.99 | 2.43 M | $12.13 B |
| 08/13/2024 | $17.14 | $17.05 (-0.53%) | $17.15 | $16.83 | 4.68 M | $11.95 B |
| 08/12/2024 | $17.21 | $17.02 (-1.1%) | $17.40 | $16.99 | 1.90 M | $11.93 B |
| 08/09/2024 | $17.59 | $17.28 (-1.76%) | $17.65 | $17.11 | 2.10 M | $12.11 B |
| 08/08/2024 | $17.40 | $17.59 (1.09%) | $17.63 | $17.24 | 3.12 M | $12.33 B |
| 08/07/2024 | $17.70 | $17.27 (-2.43%) | $17.71 | $17.27 | 2.83 M | $12.11 B |
| 08/06/2024 | $17.15 | $17.37 (1.28%) | $17.49 | $17.01 | 2.88 M | $12.18 B |
| 08/05/2024 | $16.95 | $17.00 (0.29%) | $17.01 | $16.31 | 5.06 M | $11.92 B |
| 08/02/2024 | $17.99 | $17.42 (-3.17%) | $17.99 | $17.25 | 4.58 M | $12.21 B |
| 08/01/2024 | $18.20 | $18.00 (-1.1%) | $18.31 | $17.87 | 2.54 M | $12.62 B |
| 07/31/2024 | $18.42 | $18.19 (-1.25%) | $18.57 | $18.16 | 2.47 M | $12.75 B |
| 07/30/2024 | $18.35 | $18.61 (1.42%) | $18.67 | $18.27 | 2.54 M | $13.05 B |
| 07/29/2024 | $18.46 | $18.35 (-0.6%) | $18.54 | $18.23 | 1.71 M | $12.86 B |
| 07/26/2024 | $18.00 | $18.38 (2.11%) | $18.53 | $18.00 | 1.54 M | $12.88 B |
| 07/25/2024 | $18.40 | $18.02 (-2.07%) | $18.40 | $18.02 | 2.43 M | $12.63 B |
| 07/24/2024 | $18.93 | $18.36 (-3.01%) | $18.95 | $18.35 | 3.08 M | $12.87 B |
| 07/23/2024 | $19.07 | $18.98 (-0.47%) | $19.12 | $18.84 | 1.77 M | $13.30 B |
| 07/22/2024 | $18.90 | $19.03 (0.69%) | $19.17 | $18.83 | 2.81 M | $13.34 B |
| 07/19/2024 | $18.86 | $18.83 (-0.16%) | $19.12 | $18.74 | 1.81 M | $13.20 B |
| 07/18/2024 | $18.80 | $18.92 (0.64%) | $19.10 | $18.77 | 1.49 M | $13.26 B |
| 07/17/2024 | $18.80 | $18.83 (0.16%) | $19.04 | $18.75 | 1.98 M | $13.20 B |
| 07/16/2024 | $18.60 | $18.77 (0.91%) | $18.83 | $18.60 | 1.38 M | $13.16 B |
| 07/15/2024 | $18.47 | $18.68 (1.14%) | $18.74 | $18.43 | 1.47 M | $13.09 B |
| 07/12/2024 | $18.62 | $18.44 (-0.97%) | $18.65 | $18.27 | 2.07 M | $12.93 B |
| 07/11/2024 | $18.65 | $18.52 (-0.7%) | $18.65 | $18.44 | 1.56 M | $12.98 B |
| 07/10/2024 | $18.60 | $18.55 (-0.27%) | $18.65 | $18.48 | 1.86 M | $13.00 B |
| 07/09/2024 | $18.48 | $18.65 (0.92%) | $18.66 | $18.44 | 2.88 M | $13.07 B |
| 07/08/2024 | $18.44 | $18.53 (0.49%) | $18.69 | $18.43 | 1.24 M | $12.99 B |
| 07/05/2024 | $18.90 | $18.50 (-2.12%) | $18.90 | $18.48 | 1.74 M | $12.97 B |
| 07/03/2024 | $18.60 | $18.90 (1.61%) | $19.04 | $18.56 | 2.15 M | $13.25 B |
| 07/02/2024 | $18.07 | $18.55 (2.66%) | $18.56 | $18.06 | 4.09 M | $13.00 B |
| 07/01/2024 | $17.99 | $18.03 (0.22%) | $18.09 | $17.76 | 1.21 M | $12.64 B |
| 06/28/2024 | $17.88 | $17.86 (-0.11%) | $18.11 | $17.75 | 2.03 M | $12.52 B |
| 06/27/2024 | $17.84 | $17.79 (-0.28%) | $17.90 | $17.67 | 1.43 M | $12.47 B |
| 06/26/2024 | $17.53 | $17.78 (1.43%) | $17.83 | $17.50 | 3.14 M | $12.46 B |
| 06/25/2024 | $17.66 | $17.54 (-0.68%) | $17.67 | $17.50 | 1.25 M | $12.30 B |
| 06/24/2024 | $17.12 | $17.57 (2.63%) | $17.70 | $17.10 | 3.66 M | $12.32 B |
| 06/21/2024 | $17.13 | $17.12 (-0.06%) | $17.17 | $17.03 | 1.92 M | $12.00 B |
| 06/20/2024 | $16.81 | $17.10 (1.73%) | $17.10 | $16.80 | 1.37 M | $11.99 B |
| 06/18/2024 | $16.85 | $16.78 (-0.42%) | $17.03 | $16.77 | 1.84 M | $11.76 B |
| 06/17/2024 | $16.56 | $16.74 (1.09%) | $16.83 | $16.51 | 1.53 M | $11.73 B |
| 06/14/2024 | $16.68 | $16.55 (-0.78%) | $16.73 | $16.52 | 1.45 M | $11.60 B |
| 06/13/2024 | $16.72 | $16.69 (-0.18%) | $16.80 | $16.60 | 1.14 M | $11.70 B |
| 06/12/2024 | $16.95 | $16.74 (-1.24%) | $17.07 | $16.73 | 1.93 M | $11.73 B |
| 06/11/2024 | $17.19 | $16.90 (-1.69%) | $17.19 | $16.90 | 1.27 M | $11.85 B |
| 06/10/2024 | $16.89 | $17.19 (1.78%) | $17.25 | $16.87 | 2.41 M | $12.05 B |