Get the Stockscreener App
18.82
0.32%
+0.06
Plains Group Holdings, L.P. Cla Stock (PAGP) Price History
The historical daily chart and data for Plains Group Holdings, L.P. Cla stock (PAGP), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $18.82.
- Plains Group Holdings, L.P. Cla all-time high stock price is $86.88, occurred on June 24, 2014.
- The lowest Plains Group Holdings, L.P. Cla stock price recorded was $3.04 on March 18, 2020. Since then, Plains Group Holdings, L.P. Cla's stock price has risen over 519.08% to $18.82 now.
- The 52-week high stock price for PAGP is $19.77, representing a 5.05% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for PAGP is $12.59, indicating a -33.13% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Plains Group Holdings, L.P. Cla (PAGP) stock in the beginning of 2023 was $10.59. The stock closed the year at $12.44, a gain of over 17.47% for the year.
The table below shows more information about PAGP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $18.84 | $18.81 | $0.03 | 18,810.0 | +0.43% |
| Apr 26, 2024 | $19.10 | $18.67 | $0.43 | 1,689,131.0 | -0.85% |
| Apr 25, 2024 | $19.12 | $18.84 | $0.28 | 2,134,455.0 | -0.47% |
| Apr 24, 2024 | $19.03 | $18.71 | $0.315 | 1,487,910.0 | +0.80% |
| Apr 23, 2024 | $18.98 | $18.64 | $0.34 | 1,896,454.0 | +0.91% |
| Apr 22, 2024 | $18.83 | $18.54 | $0.295 | 4,326,057.0 | -0.37% |
| Apr 19, 2024 | $18.86 | $18.47 | $0.39 | 1,181,015.0 | +1.57% |
| Apr 18, 2024 | $18.72 | $18.27 | $0.45 | 2,803,792.0 | +1.09% |
| Apr 17, 2024 | $18.32 | $18.06 | $0.2593 | 1,224,519.0 | +0.16% |
| Apr 16, 2024 | $18.58 | $18.21 | $0.3694 | 1,571,698.0 | -1.30% |
| Apr 15, 2024 | $18.89 | $18.48 | $0.405 | 1,220,351.0 | -1.49% |
| Apr 12, 2024 | $19.25 | $18.65 | $0.5994 | 1,677,465.0 | -1.05% |
| Apr 11, 2024 | $19.13 | $18.83 | $0.30 | 1,120,129.0 | -0.73% |
| Apr 10, 2024 | $19.27 | $19.06 | $0.21 | 1,628,465.0 | -1.09% |
| Apr 09, 2024 | $19.72 | $19.27 | $0.45 | 2,357,046.0 | -1.78% |
| Apr 08, 2024 | $19.77 | $19.35 | $0.42 | 2,875,221.0 | +1.87% |
| Apr 05, 2024 | $19.32 | $18.98 | $0.34 | 2,742,051.0 | +1.58% |
| Apr 04, 2024 | $19.21 | $18.87 | $0.34 | 3,458,554.0 | +0.69% |
| Apr 03, 2024 | $18.98 | $18.47 | $0.515 | 3,392,641.0 | +2.22% |
| Apr 02, 2024 | $18.52 | $18.38 | $0.145 | 1,965,494.0 | +0.38% |
Plains Group Holdings, L.P. Cla Stock (PAGP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains Group Holdings, L.P. Cla stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains Group Holdings, L.P. Cla stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains Group Holdings, L.P. Cla Stock (PAGP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $19.77 | $18.06 | $1.71 | 42,411,610.0 | +3.23% |
| Mar, 2024 | $18.30 | $17.18 | $1.12 | 32,816,549.0 | +6.10% |
| Feb, 2024 | $17.33 | $15.79 | $1.54 | 37,790,154.0 | +6.30% |
| Jan, 2024 | $17.05 | $15.88 | $1.17 | 52,461,985.0 | +1.44% |
Plains Group Holdings, L.P. Cla Stock (PAGP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.34 | $14.93 | $1.41 | 34,596,973.0 | -1.30% |
| Nov, 2023 | $16.49 | $15.60 | $0.89 | 43,536,322.0 | +3.06% |
| Oct, 2023 | $16.36 | $14.71 | $1.65 | 59,026,040.0 | -2.73% |
| Sep, 2023 | $16.70 | $15.48 | $1.21 | 44,184,785.0 | +0.50% |
| Aug, 2023 | $16.13 | $15.08 | $1.05 | 49,130,207.0 | +2.23% |
| Jul, 2023 | $15.92 | $14.51 | $1.41 | 58,113,188.0 | +5.80% |
| Jun, 2023 | $14.93 | $13.51 | $1.42 | 46,711,512.0 | +9.04% |
| May, 2023 | $14.37 | $12.59 | $1.78 | 61,649,169.0 | +1.49% |
| Apr, 2023 | $13.95 | $13.24 | $0.71 | 51,045,683.0 | +2.13% |
| Mar, 2023 | $14.17 | $11.79 | $2.38 | 57,958,626.0 | -5.68% |
| Feb, 2023 | $14.08 | $12.80 | $1.28 | 55,600,515.0 | +6.26% |
| Jan, 2023 | $13.63 | $12.06 | $1.57 | 52,394,945.0 | +5.23% |
Plains Group Holdings, L.P. Cla Stock (PAGP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.41 | $11.80 | $1.61 | 55,171,565.0 | -5.97% |
| Nov, 2022 | $13.38 | $12.38 | $1.01 | 58,598,273.0 | +5.50% |
| Oct, 2022 | $12.75 | $11.19 | $1.56 | 48,247,090.0 | +14.94% |
| Sep, 2022 | $13.02 | $10.45 | $2.57 | 54,673,316.0 | -8.93% |
| Aug, 2022 | $12.96 | $10.75 | $2.21 | 67,986,761.0 | +7.06% |
| Jul, 2022 | $11.37 | $9.38 | $1.98 | 53,725,299.0 | +8.43% |
| Jun, 2022 | $12.63 | $9.81 | $2.82 | 53,855,279.0 | -13.71% |
| May, 2022 | $12.35 | $10.55 | $1.80 | 63,249,029.0 | +7.07% |
| Apr, 2022 | $12.48 | $10.91 | $1.57 | 53,005,882.0 | -3.29% |
| Mar, 2022 | $12.60 | $10.75 | $1.85 | 77,024,650.0 | +2.12% |
| Feb, 2022 | $12.84 | $10.15 | $2.68 | 82,550,459.0 | -1.91% |
| Jan, 2022 | $12.07 | $10.18 | $1.89 | 46,332,211.0 | +13.71% |
0.05%
0.91%
Cap:
|
Volume (24h):