16.44
price down icon1.38%   -0.23
pre-market  시장 영업 전:  16.48   0.04   +0.24%
loading

Plains All American Pipeline, L 주식 (PAA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-08 $16.77 $16.39 $0.38 3,382,197.0 -1.38%
2025-10-07 $16.74 $16.45 $0.285 3,076,106.0 -0.24%
2025-10-06 $16.95 $16.70 $0.255 2,319,789.0 -0.65%
2025-10-03 $17.08 $16.82 $0.26 3,951,910.0 -0.77%
2025-10-02 $17.14 $16.86 $0.28 3,310,046.0 -0.53%
2025-10-01 $17.15 $16.99 $0.16 1,396,180.0 -0.12%
2025-09-30 $17.29 $16.95 $0.34 3,268,564.0 -1.33%
2025-09-29 $17.75 $17.03 $0.72 3,385,489.0 -2.43%
2025-09-26 $17.88 $17.56 $0.32 7,539,300.0 +0.17%
2025-09-25 $17.77 $17.55 $0.22 3,312,244.0 -0.51%
2025-09-24 $17.78 $17.20 $0.5799 3,537,438.0 +3.55%
2025-09-23 $17.28 $16.93 $0.35 1,587,712.0 +1.72%
2025-09-22 $17.05 $16.84 $0.21 2,272,126.0 -0.82%
2025-09-19 $17.39 $17.02 $0.37 2,377,756.0 -2.24%
2025-09-18 $17.45 $17.30 $0.145 1,502,536.0 +0.00%
2025-09-17 $17.41 $17.18 $0.23 1,737,936.0 +0.29%
2025-09-16 $17.48 $17.29 $0.1938 1,935,821.0 +0.40%
2025-09-15 $17.50 $17.27 $0.23 3,404,522.0 -0.97%
2025-09-12 $17.47 $17.31 $0.16 2,027,697.0 +0.63%
2025-09-11 $17.38 $17.23 $0.1504 2,074,916.0 -0.23%
2025-09-10 $17.49 $17.21 $0.28 2,265,488.0 +0.81%
2025-09-09 $17.38 $17.20 $0.18 1,145,047.0 +0.52%

Plains All American Pipeline, L 주식 (PAA) 연도별 가격 이력

이 심층 분석에서는 Plains All American Pipeline, L 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, L 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Plains All American Pipeline, L 주식 (PAA) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $17.15 $16.39 $0.76 20,818,425.0 -3.63%
2025-09 $17.90 $16.84 $1.06 57,118,773.0 -5.22%
2025-08 $18.27 $17.28 $0.99 64,666,376.0 -1.37%
2025-07 $19.16 $18.02 $1.14 51,599,320.0 -0.38%
2025-06 $18.84 $16.46 $2.38 69,712,040.0 +10.76%
2025-05 $17.70 $15.89 $1.80 68,401,273.0 -5.27%
2025-04 $20.35 $15.57 $4.78 89,750,324.0 -12.70%
2025-03 $20.58 $18.50 $2.08 64,164,441.0 -1.67%
2025-02 $20.77 $19.25 $1.52 66,592,475.0 +2.73%
2025-01 $21.00 $17.05 $3.95 96,604,196.0 +15.93%

Plains All American Pipeline, L 주식 (PAA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $18.67 $16.53 $2.14 74,318,609.0 -9.86%
2024-11 $18.83 $16.26 $2.57 74,476,552.0 +14.75%
2024-10 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
2024-09 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
2024-08 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
2024-07 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
2024-06 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
2024-05 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
2024-04 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
2024-03 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
2024-02 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
2024-01 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L 주식 (PAA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
2023-11 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
2023-10 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
2023-09 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
2023-08 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
2023-07 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
2023-06 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
2023-05 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
2023-04 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
2023-03 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
2023-02 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
2023-01 $12.98 $11.40 $1.58 95,552,333.0 +5.95%
$168.49
price up icon 1.23%
oil_gas_midstream OKE
$72.38
price down icon 0.10%
$48.84
price down icon 0.53%
oil_gas_midstream LNG
$235.74
price up icon 0.17%
oil_gas_midstream TRP
$54.20
price down icon 0.82%
oil_gas_midstream ET
$16.67
price up icon 0.00%
자본화:     |  볼륨(24시간):