Stockscreener 앱 받기
24.21
2.36%
0.53
Plains All American Pipeline, L 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $24.26 | $23.53 | $0.73 | 1,011,855.0 | +2.32% |
| 2026-05-21 | $23.98 | $23.38 | $0.605 | 2,905,941.0 | +1.50% |
| 2026-05-20 | $23.96 | $23.20 | $0.765 | 2,556,363.0 | -1.23% |
| 2026-05-19 | $23.64 | $23.04 | $0.60 | 2,131,705.0 | +1.94% |
| 2026-05-18 | $23.39 | $22.77 | $0.62 | 1,906,734.0 | +1.18% |
| 2026-05-15 | $23.04 | $22.47 | $0.57 | 2,371,448.0 | +1.87% |
| 2026-05-14 | $22.50 | $21.90 | $0.60 | 2,793,224.0 | +2.70% |
| 2026-05-13 | $22.07 | $21.59 | $0.49 | 1,814,209.0 | -0.23% |
| 2026-05-12 | $22.30 | $21.94 | $0.355 | 1,918,670.0 | -0.23% |
| 2026-05-11 | $22.06 | $21.48 | $0.58 | 3,010,110.0 | +1.24% |
| 2026-05-08 | $22.43 | $21.54 | $0.89 | 5,929,528.0 | -1.67% |
| 2026-05-07 | $22.23 | $21.82 | $0.41 | 3,391,767.0 | -0.36% |
| 2026-05-06 | $22.38 | $21.86 | $0.52 | 4,181,774.0 | -1.82% |
| 2026-05-05 | $22.69 | $22.25 | $0.44 | 4,978,442.0 | -0.31% |
| 2026-05-04 | $22.85 | $22.27 | $0.58 | 3,492,652.0 | +1.30% |
| 2026-05-01 | $22.56 | $22.05 | $0.51 | 4,214,333.0 | -2.87% |
| 2026-04-30 | $23.04 | $22.47 | $0.57 | 3,290,136.0 | +1.68% |
| 2026-04-29 | $22.75 | $22.24 | $0.515 | 4,250,689.0 | +1.71% |
| 2026-04-28 | $22.36 | $21.97 | $0.39 | 5,605,570.0 | +1.74% |
| 2026-04-27 | $21.90 | $21.55 | $0.35 | 3,845,146.0 | +1.72% |
| 2026-04-24 | $21.54 | $21.21 | $0.33 | 2,140,334.0 | +0.19% |
| 2026-04-23 | $21.52 | $21.18 | $0.335 | 2,219,970.0 | +1.27% |
| 2026-04-22 | $21.36 | $21.05 | $0.315 | 2,362,639.0 | +0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $24.26 | $21.48 | $2.78 | 48,608,755.0 | +5.26% |
| 2026-04 | $23.04 | $20.79 | $2.25 | 63,107,015.0 | +3.09% |
| 2026-03 | $22.79 | $20.96 | $1.83 | 90,070,616.0 | +6.79% |
| 2026-02 | $21.06 | $18.96 | $2.10 | 61,756,478.0 | +8.68% |
| 2026-01 | $20.00 | $17.84 | $2.16 | 79,004,797.0 | +7.13% |
Plains All American Pipeline, L 주식 (PAA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.98 | $17.33 | $0.65 | 57,040,965.0 | +2.64% |
| 2025-11 | $17.60 | $16.00 | $1.60 | 48,310,761.0 | +5.84% |
| 2025-10 | $17.16 | $15.69 | $1.47 | 71,740,262.0 | -3.58% |
| 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
| 월 | 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% |
0.57%
0.14%
자본화:
|
볼륨(24시간):