Plains All American Pipeline, L.P.PAANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.11 | $19.42 | $19.11 | $19.39 | 2.63M |
| 1/15/2026 | $19.01 | $19.11 | $18.90 | $19.05 | 4.65M |
| 1/14/2026 | $19.12 | $19.20 | $18.93 | $19.06 | 5.77M |
| 1/13/2026 | $18.90 | $19.08 | $18.78 | $19.00 | 3.15M |
| 1/12/2026 | $18.66 | $18.87 | $18.65 | $18.78 | 2.44M |
| 1/9/2026 | $18.50 | $18.61 | $18.48 | $18.60 | 2.84M |
| 1/8/2026 | $18.05 | $18.45 | $18.04 | $18.40 | 2.75M |
| 1/7/2026 | $18.15 | $18.23 | $18.00 | $18.01 | 3.52M |
| 1/6/2026 | $18.44 | $18.44 | $18.05 | $18.06 | 3.65M |
| 1/5/2026 | $18.50 | $18.52 | $17.84 | $18.29 | 2.88M |
| 1/2/2026 | $18.00 | $18.28 | $17.86 | $18.21 | 2.52M |
| 12/31/2025 | $17.81 | $18.07 | $17.77 | $17.96 | 2.82M |
| 12/30/2025 | $17.71 | $17.90 | $17.71 | $17.87 | 1.53M |
| 12/29/2025 | $17.59 | $17.83 | $17.59 | $17.72 | 1.86M |
| 12/26/2025 | $17.83 | $17.83 | $17.53 | $17.65 | 1.95M |
| 12/24/2025 | $17.75 | $17.84 | $17.72 | $17.74 | 1.05M |
| 12/23/2025 | $17.76 | $17.83 | $17.66 | $17.79 | 1.50M |
| 12/22/2025 | $17.69 | $17.75 | $17.38 | $17.66 | 3.03M |
| 12/19/2025 | $17.65 | $17.72 | $17.42 | $17.55 | 4.62M |
| 12/18/2025 | $17.73 | $17.89 | $17.60 | $17.65 | 2.23M |
| 12/17/2025 | $17.64 | $17.78 | $17.56 | $17.75 | 3.39M |
| 12/16/2025 | $17.73 | $17.83 | $17.53 | $17.55 | 3.92M |
| 12/15/2025 | $17.79 | $17.98 | $17.76 | $17.87 | 4.11M |
| 12/12/2025 | $17.71 | $17.83 | $17.54 | $17.76 | 2.94M |
| 12/11/2025 | $17.48 | $17.84 | $17.47 | $17.60 | 4.19M |
| 12/10/2025 | $17.48 | $17.62 | $17.33 | $17.60 | 3.27M |
| 12/9/2025 | $17.55 | $17.61 | $17.37 | $17.38 | 2.33M |
| 12/8/2025 | $17.64 | $17.71 | $17.45 | $17.52 | 3.51M |
| 12/5/2025 | $17.77 | $17.98 | $17.68 | $17.73 | 2.45M |
| 12/4/2025 | $17.78 | $17.85 | $17.72 | $17.77 | 1.74M |
| 12/3/2025 | $17.50 | $17.82 | $17.47 | $17.71 | 2.48M |
| 12/2/2025 | $17.54 | $17.64 | $17.39 | $17.39 | 3.10M |
| 12/1/2025 | $17.41 | $17.54 | $17.34 | $17.49 | 2.16M |
| 11/28/2025 | $17.39 | $17.52 | $17.30 | $17.41 | 2.19M |
| 11/26/2025 | $17.45 | $17.60 | $17.29 | $17.34 | 2.63M |
| 11/25/2025 | $17.24 | $17.45 | $17.20 | $17.41 | 1.92M |
| 11/24/2025 | $17.02 | $17.21 | $16.94 | $17.18 | 2.26M |
| 11/21/2025 | $16.96 | $17.12 | $16.88 | $17.01 | 3.95M |
| 11/20/2025 | $17.07 | $17.20 | $16.88 | $16.99 | 2.47M |
| 11/19/2025 | $16.84 | $17.11 | $16.73 | $16.95 | 1.54M |
| 11/18/2025 | $16.74 | $17.00 | $16.74 | $16.90 | 1.92M |
| 11/17/2025 | $16.96 | $17.10 | $16.82 | $16.85 | 1.67M |
| 11/14/2025 | $16.64 | $17.12 | $16.60 | $16.94 | 3.65M |
| 11/13/2025 | $16.54 | $16.81 | $16.50 | $16.56 | 1.80M |
| 11/12/2025 | $16.68 | $16.74 | $16.51 | $16.51 | 1.95M |
| 11/11/2025 | $16.70 | $16.76 | $16.58 | $16.72 | 1.35M |
| 11/10/2025 | $16.69 | $16.81 | $16.45 | $16.67 | 4.06M |
| 11/7/2025 | $16.36 | $16.64 | $16.35 | $16.63 | 2.55M |
| 11/6/2025 | $16.38 | $16.54 | $16.31 | $16.42 | 2.01M |
| 11/5/2025 | $16.32 | $16.76 | $16.00 | $16.36 | 4.55M |
| 11/4/2025 | $16.16 | $16.53 | $16.15 | $16.43 | 3.09M |
| 11/3/2025 | $16.39 | $16.43 | $16.18 | $16.30 | 2.83M |
| 10/31/2025 | $16.80 | $16.80 | $16.38 | $16.45 | 3.73M |
| 10/30/2025 | $16.97 | $17.16 | $16.87 | $17.01 | 4.08M |
| 10/29/2025 | $16.88 | $17.06 | $16.82 | $16.90 | 3.35M |
| 10/28/2025 | $16.84 | $17.01 | $16.77 | $16.87 | 4.41M |
| 10/27/2025 | $16.80 | $16.92 | $16.67 | $16.91 | 2.31M |
| 10/24/2025 | $16.85 | $16.86 | $16.69 | $16.76 | 3.00M |
| 10/23/2025 | $16.64 | $16.84 | $16.52 | $16.82 | 5.21M |
| 10/22/2025 | $16.56 | $16.60 | $16.36 | $16.51 | 3.65M |
| 10/21/2025 | $16.33 | $16.48 | $16.20 | $16.47 | 2.45M |
| 10/20/2025 | $15.95 | $16.24 | $15.93 | $16.22 | 2.69M |