Stockscreener 앱 받기
26.85
0.83%
0.22
시간 외 거래:
26.93
0.08
+0.30%
Plains All American Pipeline Lp 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $26.91 | $26.50 | $0.415 | 2,813,519.0 | +0.83% |
| 2026-10-23 | $26.85 | $25.97 | $0.88 | 3,713,462.0 | +2.82% |
| 2026-10-22 | $26.02 | $25.48 | $0.545 | 2,220,067.0 | +0.04% |
| 2026-10-21 | $25.95 | $25.50 | $0.4543 | 2,123,488.0 | +1.57% |
| 2026-10-20 | $25.55 | $25.25 | $0.305 | 1,675,341.0 | +0.95% |
| 2026-10-19 | $25.44 | $25.08 | $0.36 | 1,460,901.0 | +0.00% |
| 2026-10-16 | $25.53 | $25.05 | $0.48 | 3,052,348.0 | +0.40% |
| 2026-10-15 | $25.28 | $24.68 | $0.60 | 2,464,465.0 | +0.68% |
| 2026-10-14 | $25.11 | $24.85 | $0.26 | 2,009,623.0 | +0.24% |
| 2026-10-13 | $24.93 | $24.53 | $0.397 | 2,297,276.0 | +1.71% |
| 2026-10-12 | $24.64 | $24.39 | $0.25 | 2,013,662.0 | +0.66% |
| 2026-10-09 | $24.69 | $24.27 | $0.42 | 1,854,353.0 | -0.33% |
| 2026-10-08 | $24.60 | $24.22 | $0.38 | 1,964,876.0 | +1.37% |
| 2026-10-07 | $24.24 | $23.80 | $0.445 | 1,631,476.0 | +0.12% |
| 2026-10-06 | $24.27 | $23.70 | $0.5748 | 1,492,960.0 | +0.63% |
| 2026-10-05 | $24.27 | $23.76 | $0.515 | 1,722,834.0 | +0.67% |
| 2026-10-02 | $24.00 | $23.43 | $0.57 | 2,193,085.0 | +0.21% |
| 2026-10-01 | $23.82 | $23.45 | $0.37 | 4,417,847.0 | -0.08% |
| 2026-09-30 | $24.14 | $23.45 | $0.69 | 2,134,543.0 | -0.88% |
| 2026-09-29 | $24.44 | $23.80 | $0.64 | 1,957,527.0 | -2.45% |
Plains All American Pipeline Lp 주식 (PAA) 연도별 가격 이력
이 심층 분석에서는 Plains All American Pipeline Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plains All American Pipeline Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plains All American Pipeline Lp 주식 (PAA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $26.91 | $23.43 | $3.48 | 41,121,583.0 | +13.20% |
| 2026-09 | $26.39 | $23.45 | $2.94 | 56,681,197.0 | -7.52% |
| 2026-08 | $25.75 | $22.73 | $3.02 | 55,650,396.0 | +4.40% |
| 2026-07 | $25.03 | $22.18 | $2.85 | 45,836,053.0 | +10.38% |
| 2026-06 | $23.23 | $20.96 | $2.27 | 50,747,194.0 | -0.76% |
| 2026-05 | $24.26 | $21.48 | $2.78 | 62,559,105.0 | -2.56% |
| 2026-04 | $23.04 | $20.79 | $2.25 | 63,106,838.0 | +3.09% |
| 2026-03 | $22.79 | $20.96 | $1.83 | 90,070,132.0 | +6.79% |
| 2026-02 | $21.06 | $18.96 | $2.10 | 61,755,356.0 | +8.68% |
| 2026-01 | $20.00 | $17.84 | $2.16 | 79,004,704.0 | +7.13% |
Plains All American Pipeline Lp 주식 (PAA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.98 | $17.33 | $0.65 | 57,040,935.0 | +2.64% |
| 2025-11 | $17.60 | $16.00 | $1.60 | 48,310,608.0 | +5.84% |
| 2025-10 | $17.16 | $15.69 | $1.47 | 71,739,492.0 | -3.58% |
| 2025-09 | $17.90 | $16.84 | $1.06 | 57,122,752.0 | -5.22% |
| 2025-08 | $18.27 | $17.28 | $0.99 | 64,842,044.0 | -1.37% |
| 2025-07 | $19.16 | $18.02 | $1.14 | 51,598,773.0 | -0.38% |
| 2025-06 | $18.84 | $16.46 | $2.38 | 69,609,270.0 | +10.76% |
| 2025-05 | $17.70 | $15.89 | $1.80 | 68,401,041.0 | -5.27% |
| 2025-04 | $20.35 | $15.57 | $4.78 | 89,642,439.0 | -12.70% |
| 2025-03 | $20.58 | $18.50 | $2.08 | 64,164,391.0 | -1.67% |
| 2025-02 | $20.77 | $19.25 | $1.52 | 66,592,462.0 | +2.73% |
| 2025-01 | $21.00 | $17.05 | $3.95 | 96,604,090.0 | +15.93% |
Plains All American Pipeline Lp 주식 (PAA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.67 | $16.53 | $2.14 | 74,318,420.0 | -9.86% |
| 2024-11 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| 2024-10 | $17.83 | $16.21 | $1.62 | 43,473,302.0 | -6.33% |
| 2024-09 | $18.15 | $16.95 | $1.20 | 43,497,109.0 | -3.18% |
| 2024-08 | $18.31 | $16.31 | $2.00 | 51,048,896.0 | -1.37% |
| 2024-07 | $19.17 | $17.76 | $1.41 | 43,945,652.0 | +1.85% |
| 2024-06 | $18.11 | $16.43 | $1.68 | 35,029,194.0 | +5.00% |
| 2024-05 | $17.83 | $16.67 | $1.16 | 54,246,666.0 | -1.28% |
| 2024-04 | $19.00 | $17.11 | $1.89 | 91,975,275.0 | -1.88% |
| 2024-03 | $17.64 | $16.45 | $1.19 | 48,221,746.0 | +6.94% |
| 2024-02 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| 2024-01 | $16.36 | $15.13 | $1.23 | 61,867,886.0 | +1.91% |
0.09%
0.29%
자본화:
|
볼륨(24시간):