Stockscreener 앱 받기
16.85
2.09%
-0.36
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $17.22 | $16.82 | $0.405 | 2,173,857.0 | -2.09% |
| 2025-10-09 | $17.62 | $17.11 | $0.505 | 2,167,908.0 | -2.22% |
| 2025-10-08 | $17.88 | $17.58 | $0.30 | 1,125,159.0 | -1.32% |
| 2025-10-07 | $17.95 | $17.64 | $0.31 | 1,166,065.0 | -0.53% |
| 2025-10-06 | $18.13 | $17.92 | $0.2085 | 941,810.0 | -0.77% |
| 2025-10-03 | $18.25 | $18.05 | $0.20 | 1,219,982.0 | -0.77% |
| 2025-10-02 | $18.38 | $18.11 | $0.265 | 888,214.0 | -0.49% |
| 2025-10-01 | $18.36 | $18.20 | $0.1599 | 694,707.0 | +0.33% |
| 2025-09-30 | $18.42 | $18.09 | $0.335 | 1,573,338.0 | -0.76% |
| 2025-09-29 | $18.82 | $18.20 | $0.615 | 1,305,334.0 | -2.44% |
| 2025-09-26 | $19.04 | $18.72 | $0.315 | 585,346.0 | +0.21% |
| 2025-09-25 | $18.93 | $18.71 | $0.22 | 899,625.0 | -0.69% |
| 2025-09-24 | $18.97 | $18.44 | $0.53 | 1,347,471.0 | +2.71% |
| 2025-09-23 | $18.46 | $18.12 | $0.3409 | 789,861.0 | +1.71% |
| 2025-09-22 | $18.27 | $18.09 | $0.175 | 1,016,621.0 | -0.88% |
| 2025-09-19 | $18.53 | $18.26 | $0.2658 | 948,373.0 | -1.56% |
| 2025-09-18 | $18.74 | $18.54 | $0.203 | 740,040.0 | -0.48% |
| 2025-09-17 | $18.70 | $18.42 | $0.28 | 976,437.0 | -0.05% |
| 2025-09-16 | $18.73 | $18.52 | $0.21 | 956,509.0 | +0.38% |
| 2025-09-15 | $18.76 | $18.54 | $0.225 | 807,887.0 | -0.53% |
| 2025-09-12 | $18.80 | $18.60 | $0.195 | 1,562,456.0 | +0.32% |
| 2025-09-11 | $18.66 | $18.40 | $0.26 | 1,242,470.0 | +0.32% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 연도별 가격 이력
이 심층 분석에서는 Plains Group Holdings, L.P. Cla 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plains Group Holdings, L.P. Cla 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.38 | $16.82 | $1.56 | 12,551,559.0 | -7.62% |
| 2025-09 | $19.28 | $18.09 | $1.20 | 23,450,123.0 | -5.49% |
| 2025-08 | $19.62 | $18.58 | $1.05 | 28,828,787.0 | -1.53% |
| 2025-07 | $20.19 | $19.05 | $1.14 | 28,722,702.0 | +0.87% |
| 2025-06 | $20.09 | $17.59 | $2.50 | 39,201,410.0 | +10.40% |
| 2025-05 | $18.93 | $16.98 | $1.95 | 34,400,450.0 | -5.58% |
| 2025-04 | $21.66 | $16.61 | $5.05 | 41,085,473.0 | -12.73% |
| 2025-03 | $21.82 | $19.84 | $1.98 | 21,942,396.0 | -1.11% |
| 2025-02 | $21.97 | $20.17 | $1.80 | 31,464,590.0 | +2.13% |
| 2025-01 | $22.30 | $18.25 | $4.05 | 38,299,863.0 | +15.07% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.05 | $17.86 | $2.19 | 27,624,696.0 | -9.34% |
| 2024-11 | $20.09 | $17.22 | $2.87 | 32,940,818.0 | +16.40% |
| 2024-10 | $18.98 | $17.16 | $1.82 | 28,656,977.0 | -7.03% |
| 2024-09 | $19.31 | $18.18 | $1.13 | 21,430,736.0 | -3.65% |
| 2024-08 | $19.29 | $17.29 | $2.00 | 30,561,576.0 | +0.52% |
| 2024-07 | $20.10 | $18.66 | $1.44 | 28,955,880.0 | +1.49% |
| 2024-06 | $18.97 | $17.38 | $1.59 | 19,383,770.0 | +4.50% |
| 2024-05 | $18.68 | $17.57 | $1.11 | 40,568,584.0 | -1.10% |
| 2024-04 | $19.77 | $18.06 | $1.71 | 44,416,335.0 | -0.22% |
| 2024-03 | $18.30 | $17.18 | $1.12 | 32,816,549.0 | +6.10% |
| 2024-02 | $17.33 | $15.79 | $1.54 | 37,790,154.0 | +6.30% |
| 2024-01 | $17.05 | $15.88 | $1.17 | 52,461,985.0 | +1.44% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.34 | $14.93 | $1.41 | 34,596,973.0 | -1.30% |
| 2023-11 | $16.49 | $15.60 | $0.89 | 43,536,322.0 | +3.06% |
| 2023-10 | $16.36 | $14.71 | $1.65 | 59,026,040.0 | -2.73% |
| 2023-09 | $16.70 | $15.48 | $1.21 | 44,184,785.0 | +0.50% |
| 2023-08 | $16.13 | $15.08 | $1.05 | 49,130,207.0 | +2.23% |
| 2023-07 | $15.92 | $14.51 | $1.41 | 58,113,188.0 | +5.80% |
| 2023-06 | $14.93 | $13.51 | $1.42 | 46,711,512.0 | +9.04% |
| 2023-05 | $14.37 | $12.59 | $1.78 | 61,649,169.0 | +1.49% |
| 2023-04 | $13.95 | $13.24 | $0.71 | 51,045,683.0 | +2.13% |
| 2023-03 | $14.17 | $11.79 | $2.38 | 57,958,626.0 | -5.68% |
| 2023-02 | $14.08 | $12.80 | $1.28 | 55,600,515.0 | +6.26% |
| 2023-01 | $13.63 | $12.06 | $1.57 | 52,394,945.0 | +5.23% |
5.51%
0.17%
자본화:
|
볼륨(24시간):