Stockscreener 앱 받기
25.57
0.31%
0.085
Plains All American Pipeline, L 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $25.67 | $25.45 | $0.2187 | 239,071.0 | +0.40% |
| 2026-08-28 | $25.69 | $25.43 | $0.26 | 1,443,193.0 | -0.12% |
| 2026-08-27 | $25.75 | $25.26 | $0.485 | 2,357,624.0 | -0.47% |
| 2026-08-26 | $25.64 | $24.64 | $1.00 | 2,757,017.0 | +3.77% |
| 2026-08-25 | $25.04 | $24.64 | $0.395 | 2,629,161.0 | -1.04% |
| 2026-08-24 | $25.10 | $24.45 | $0.65 | 2,303,084.0 | +1.42% |
| 2026-08-21 | $24.96 | $24.57 | $0.395 | 2,882,079.0 | +0.08% |
| 2026-08-20 | $24.67 | $24.18 | $0.49 | 2,603,398.0 | +2.50% |
| 2026-08-19 | $24.33 | $23.79 | $0.54 | 2,737,191.0 | -0.83% |
| 2026-08-18 | $24.29 | $23.93 | $0.3555 | 2,805,882.0 | +1.85% |
| 2026-08-17 | $23.94 | $23.69 | $0.2545 | 2,019,179.0 | -0.63% |
| 2026-08-14 | $23.95 | $23.44 | $0.51 | 1,892,974.0 | +1.92% |
| 2026-08-13 | $23.61 | $23.15 | $0.4557 | 1,908,019.0 | +0.90% |
| 2026-08-12 | $23.30 | $22.97 | $0.335 | 1,523,270.0 | +0.39% |
| 2026-08-11 | $23.36 | $23.05 | $0.305 | 1,622,584.0 | -0.47% |
| 2026-08-10 | $23.32 | $22.85 | $0.47 | 4,314,322.0 | +1.97% |
| 2026-08-07 | $23.34 | $22.73 | $0.615 | 4,416,437.0 | -3.02% |
| 2026-08-06 | $23.60 | $23.30 | $0.30 | 2,534,529.0 | +1.51% |
| 2026-08-05 | $23.60 | $23.08 | $0.52 | 3,086,087.0 | -1.61% |
| 2026-08-04 | $24.00 | $23.36 | $0.6374 | 4,394,935.0 | -2.69% |
| 2026-08-03 | $24.40 | $24.02 | $0.38 | 2,709,249.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $25.75 | $22.73 | $3.02 | 53,179,285.0 | +4.08% |
| 2026-07 | $25.03 | $22.18 | $2.85 | 45,520,459.0 | +10.42% |
| 2026-06 | $23.23 | $20.96 | $2.27 | 50,748,263.0 | -0.76% |
| 2026-05 | $24.26 | $21.48 | $2.78 | 62,688,863.0 | -2.56% |
| 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% |
1.75%
자본화:
|
볼륨(24시간):