Quantcast

Historical Stock Prices

PAA 
$24.48
*  
0.51
2.04%
Get PAA Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PAA now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 24.86 24.86 24.27 24.48 1,207,713
03/21/2019 24.83 25.15 24.7844 24.99 3,012,224
03/20/2019 24.89 25.16 24.78 24.92 2,636,117
03/19/2019 24.91 25.27 24.78 24.92 2,123,902
03/18/2019 24.37 24.85 24.34 24.79 1,042,624
03/15/2019 24.12 24.42 24.12 24.3 2,492,619
03/14/2019 24.18 24.43 24.18 24.24 1,218,085
03/13/2019 24.26 24.39 24.11 24.25 2,732,908
03/12/2019 24.35 24.36 24.0447 24.14 709,014
03/11/2019 23.91 24.25 23.8077 24.2 1,825,280
03/08/2019 23.63 23.88 23.41 23.71 1,168,574
03/07/2019 23.52 24.02 23.47 23.97 1,762,551
03/06/2019 23.65 23.89 23.415 23.55 2,134,430
03/05/2019 23.86 23.94 23.54 23.7 1,498,642
03/04/2019 23.73 23.93 23.53 23.89 2,911,041
03/01/2019 23.34 23.7 23.01 23.62 2,813,342
02/28/2019 23.41 23.64 23.2 23.34 5,313,884
02/27/2019 23.53 23.68 23.08 23.18 3,377,440
02/26/2019 23.69 23.84 23.41 23.46 3,217,823
02/25/2019 23.63 23.91 23.46 23.74 2,069,916
02/22/2019 23.73 23.95 23.68 23.69 2,206,171
02/21/2019 23.81 23.81 23.4449 23.56 2,682,922
02/20/2019 24.2 24.35 23.8 23.83 2,892,949
02/19/2019 24.31 24.58 24.11 24.29 4,595,845
02/15/2019 24.2 24.53 24.085 24.38 1,846,550
02/14/2019 23.91 24.17 23.69 24.06 1,912,890
02/13/2019 23.5 24.08 23.42 23.8 2,918,817
02/12/2019 23.56 23.695 23.22 23.43 2,797,619
02/11/2019 22.78 23.31 22.72 23.27 4,151,382
02/08/2019 22.87 22.98 22.62 22.92 3,128,692
02/07/2019 23.12 23.26 22.78 22.91 5,518,234
02/06/2019 23.49 24 23.205 23.29 6,715,835
02/05/2019 22.91 23.29 22.83 22.89 3,852,952
02/04/2019 23.04 23.27 22.9 23.11 2,318,038
02/01/2019 22.8 23.32 22.73 23.09 2,615,340
01/31/2019 23 23.42 22.59 22.77 2,376,583
01/30/2019 23.29 23.3 22.9 22.98 2,504,512
01/29/2019 22.79 23.4899 22.63 23.29 3,025,699
01/28/2019 22.87 22.9 22.4 22.64 3,468,531
01/25/2019 23.33 23.55 23.08 23.09 2,420,392
01/24/2019 23.34 23.3919 23.14 23.3 2,219,394
01/23/2019 23.54 23.62 23.13 23.35 2,115,037
01/22/2019 23.84 23.84 23.23 23.42 2,475,612
01/18/2019 23.63 24 23.48 24 1,571,775
01/17/2019 23.63 23.96 23.41 23.45 2,337,680
01/16/2019 23.92 24 23.63 23.77 1,505,115
01/15/2019 23.33 23.9 23.27 23.74 2,712,269
01/14/2019 23.17 23.59 23 23.26 2,402,749
01/11/2019 23.54 23.6922 23.26 23.41 2,637,650
01/10/2019 23.81 23.94 23.48 23.76 4,406,745
01/09/2019 24.11 24.36 23.675 24.06 3,600,407
01/08/2019 23.66 24.07 23.42 23.82 2,703,748
01/07/2019 22.91 23.51 22.83 23.29 3,442,977
01/04/2019 21.76 22.89 21.72 22.6 3,960,335
01/03/2019 20.77 21.63 20.77 21.31 5,012,337
01/02/2019 19.72 20.78 19.65 20.57 2,171,745
12/31/2018 19.99 20.34 19.9099 20.04 3,860,950
12/28/2018 20.06 20.39 19.61 19.98 4,140,445
12/27/2018 20.41 20.79 19.335 20.05 7,589,334
12/26/2018 19.94 20.89 19.66 20.89 4,234,932
12/24/2018 20.75 20.88 19.8 19.84 2,083,483
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio