Stockscreener 앱 받기
19.55
1.30%
0.25
시장 영업 전:
19.50
-0.05
-0.26%
Plains All American Pipeline, L 주식 (PAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $19.64 | $19.32 | $0.325 | 4,227,623.0 | +1.30% |
| 2026-01-26 | $19.44 | $19.05 | $0.39 | 4,106,836.0 | +0.57% |
| 2026-01-23 | $19.59 | $19.15 | $0.44 | 5,882,215.0 | +0.26% |
| 2026-01-22 | $19.22 | $19.00 | $0.22 | 3,185,322.0 | +0.16% |
| 2026-01-21 | $19.43 | $19.02 | $0.415 | 3,752,329.0 | +0.26% |
| 2026-01-20 | $19.50 | $19.06 | $0.44 | 4,157,640.0 | -1.75% |
| 2026-01-16 | $19.43 | $19.11 | $0.315 | 4,292,398.0 | +1.84% |
| 2026-01-15 | $19.11 | $18.90 | $0.21 | 4,606,202.0 | -0.05% |
| 2026-01-14 | $19.20 | $18.93 | $0.275 | 5,760,873.0 | +0.32% |
| 2026-01-13 | $19.08 | $18.78 | $0.30 | 3,141,840.0 | +1.17% |
| 2026-01-12 | $18.87 | $18.65 | $0.22 | 2,436,910.0 | +0.97% |
| 2026-01-09 | $18.61 | $18.48 | $0.13 | 2,788,830.0 | +1.09% |
| 2026-01-08 | $18.45 | $18.04 | $0.415 | 2,748,968.0 | +2.17% |
| 2026-01-07 | $18.23 | $18.00 | $0.23 | 3,510,201.0 | -0.28% |
| 2026-01-06 | $18.44 | $18.05 | $0.395 | 3,638,783.0 | -1.26% |
| 2026-01-05 | $18.52 | $17.84 | $0.68 | 2,873,838.0 | +0.44% |
| 2026-01-02 | $18.28 | $17.86 | $0.424 | 2,517,934.0 | +1.39% |
| 2025-12-31 | $18.07 | $17.77 | $0.30 | 2,820,406.0 | +0.50% |
| 2025-12-30 | $17.89 | $17.71 | $0.185 | 1,520,068.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.64 | $17.84 | $1.80 | 67,856,365.0 | +8.85% |
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% |
1.31%
0.38%
자본화:
|
볼륨(24시간):