Stockscreener 앱 받기
25.79
0.19%
-0.05
시간 외 거래:
25.79
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $25.98 | $25.68 | $0.29 | 1,618,941.0 | -0.19% |
| 2026-08-14 | $25.88 | $25.48 | $0.405 | 1,934,814.0 | +1.37% |
| 2026-08-13 | $25.68 | $25.10 | $0.58 | 2,311,618.0 | +1.35% |
| 2026-08-12 | $25.30 | $24.92 | $0.38 | 878,101.0 | +0.16% |
| 2026-08-11 | $25.32 | $25.00 | $0.32 | 895,364.0 | -0.16% |
| 2026-08-10 | $25.23 | $24.83 | $0.395 | 1,214,473.0 | +1.66% |
| 2026-08-07 | $25.16 | $24.66 | $0.495 | 1,950,872.0 | -2.52% |
| 2026-08-06 | $25.56 | $25.23 | $0.33 | 1,430,738.0 | +1.20% |
| 2026-08-05 | $25.58 | $25.03 | $0.55 | 1,314,292.0 | -1.45% |
| 2026-08-04 | $25.74 | $25.23 | $0.515 | 2,831,828.0 | -2.12% |
| 2026-08-03 | $26.18 | $25.85 | $0.33 | 1,481,880.0 | -1.25% |
| 2026-07-31 | $26.38 | $25.86 | $0.515 | 1,732,562.0 | -0.96% |
| 2026-07-30 | $26.68 | $26.52 | $0.1563 | 3,079,025.0 | -0.28% |
| 2026-07-29 | $26.77 | $26.35 | $0.425 | 1,989,267.0 | +1.48% |
| 2026-07-28 | $26.50 | $26.05 | $0.45 | 975,364.0 | +0.69% |
| 2026-07-27 | $26.30 | $25.94 | $0.36 | 1,379,390.0 | -1.36% |
| 2026-07-24 | $26.65 | $26.43 | $0.215 | 1,385,047.0 | -0.23% |
| 2026-07-23 | $26.54 | $26.28 | $0.26 | 1,355,725.0 | +1.14% |
| 2026-07-22 | $26.30 | $26.08 | $0.22 | 772,887.0 | +0.89% |
| 2026-07-21 | $26.21 | $25.80 | $0.41 | 1,283,060.0 | +0.19% |
| 2026-07-20 | $26.12 | $25.64 | $0.4714 | 1,080,428.0 | +1.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $26.18 | $24.66 | $1.52 | 19,481,862.0 | -2.05% |
| 2026-07 | $26.77 | $24.03 | $2.74 | 28,022,788.0 | +8.49% |
| 2026-06 | $25.17 | $22.81 | $2.36 | 29,010,859.0 | -0.33% |
| 2026-05 | $26.15 | $22.94 | $3.21 | 38,099,962.0 | -0.41% |
| 2026-04 | $24.50 | $22.50 | $2.00 | 38,788,985.0 | +0.70% |
| 2026-03 | $24.75 | $22.64 | $2.11 | 43,879,278.0 | +7.72% |
| 2026-02 | $22.55 | $20.17 | $2.38 | 40,433,443.0 | +10.06% |
| 2026-01 | $21.19 | $19.07 | $2.12 | 37,643,696.0 | +7.00% |
Plains Group Holdings, L.P. Cla 주식 (PAGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.14 | $18.48 | $0.66 | 28,239,491.0 | +2.75% |
| 2025-11 | $18.69 | $16.89 | $1.80 | 25,497,536.0 | +7.35% |
| 2025-10 | $18.38 | $16.68 | $1.69 | 32,254,268.0 | -5.32% |
| 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% |
1.73%
0.78%
자본화:
|
볼륨(24시간):