NasdaqGS - Delayed Quote • USD
Plains All American Pipeline, L.P. (PAA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.07 | 18.26 | 17.92 | 18.25 | 18.25 | 3,515,700 |
Apr 23, 2024 | 17.91 | 18.18 | 17.81 | 18.05 | 18.05 | 5,327,600 |
Apr 22, 2024 | 17.94 | 17.98 | 17.73 | 17.90 | 17.90 | 4,109,100 |
Apr 19, 2024 | 17.68 | 18.04 | 17.65 | 17.94 | 17.94 | 3,386,400 |
Apr 18, 2024 | 17.43 | 17.87 | 17.38 | 17.69 | 17.69 | 5,303,500 |
Apr 17, 2024 | 17.30 | 17.37 | 17.11 | 17.36 | 17.36 | 4,715,600 |
Apr 16, 2024 | 17.56 | 17.59 | 17.15 | 17.26 | 17.26 | 6,695,600 |
Apr 15, 2024 | 17.81 | 17.93 | 17.51 | 17.51 | 17.51 | 4,708,800 |
Apr 12, 2024 | 18.02 | 18.26 | 17.67 | 17.75 | 17.75 | 6,507,500 |
Apr 11, 2024 | 18.15 | 18.15 | 17.82 | 17.98 | 17.98 | 5,053,600 |
Apr 10, 2024 | 18.50 | 18.50 | 18.12 | 18.13 | 18.13 | 5,997,500 |
Apr 9, 2024 | 18.98 | 19.00 | 18.50 | 18.53 | 18.53 | 6,086,400 |
Apr 8, 2024 | 18.59 | 19.03 | 18.59 | 18.88 | 18.88 | 4,583,900 |
Apr 5, 2024 | 18.28 | 18.63 | 18.26 | 18.56 | 18.56 | 3,738,900 |
Apr 4, 2024 | 18.21 | 18.52 | 18.20 | 18.29 | 18.29 | 3,607,600 |
Apr 3, 2024 | 17.88 | 18.29 | 17.88 | 18.16 | 18.16 | 5,009,100 |
Apr 2, 2024 | 17.79 | 17.85 | 17.66 | 17.81 | 17.81 | 3,804,100 |
Apr 1, 2024 | 17.65 | 17.80 | 17.53 | 17.70 | 17.70 | 3,345,400 |
Mar 28, 2024 | 17.38 | 17.64 | 17.34 | 17.56 | 17.56 | 3,174,600 |
Mar 27, 2024 | 17.12 | 17.32 | 17.07 | 17.31 | 17.31 | 2,539,200 |
Mar 26, 2024 | 17.17 | 17.26 | 17.05 | 17.07 | 17.07 | 2,679,000 |
Mar 25, 2024 | 17.14 | 17.35 | 17.11 | 17.16 | 17.16 | 3,563,800 |
Mar 22, 2024 | 17.40 | 17.40 | 17.10 | 17.11 | 17.11 | 2,987,800 |
Mar 21, 2024 | 17.35 | 17.42 | 17.24 | 17.37 | 17.37 | 3,001,500 |
Mar 20, 2024 | 17.13 | 17.30 | 17.13 | 17.28 | 17.28 | 1,622,300 |
Mar 19, 2024 | 17.05 | 17.19 | 17.02 | 17.17 | 17.17 | 1,659,500 |
Mar 18, 2024 | 16.82 | 17.07 | 16.82 | 17.07 | 17.07 | 1,921,400 |
Mar 15, 2024 | 16.73 | 16.92 | 16.65 | 16.89 | 16.89 | 2,851,700 |
Mar 14, 2024 | 16.94 | 16.94 | 16.57 | 16.58 | 16.58 | 2,744,200 |
Mar 13, 2024 | 16.83 | 17.02 | 16.76 | 16.86 | 16.86 | 2,181,800 |
Mar 12, 2024 | 16.58 | 16.83 | 16.57 | 16.75 | 16.75 | 2,117,400 |
Mar 11, 2024 | 16.70 | 16.75 | 16.54 | 16.63 | 16.63 | 2,006,400 |
Mar 8, 2024 | 16.84 | 16.88 | 16.71 | 16.72 | 16.72 | 1,590,700 |
Mar 7, 2024 | 16.75 | 16.85 | 16.71 | 16.83 | 16.83 | 3,876,600 |
Mar 6, 2024 | 16.67 | 16.86 | 16.65 | 16.79 | 16.79 | 2,224,700 |
Mar 5, 2024 | 16.53 | 16.77 | 16.53 | 16.65 | 16.65 | 1,935,800 |
Mar 4, 2024 | 16.54 | 16.72 | 16.54 | 16.61 | 16.61 | 1,727,200 |
Mar 1, 2024 | 16.55 | 16.72 | 16.45 | 16.59 | 16.59 | 2,413,200 |
Feb 29, 2024 | 16.40 | 16.57 | 16.35 | 16.42 | 16.42 | 1,996,000 |
Feb 28, 2024 | 16.39 | 16.52 | 16.30 | 16.35 | 16.35 | 2,277,600 |
Feb 27, 2024 | 16.24 | 16.44 | 16.21 | 16.36 | 16.36 | 3,446,800 |
Feb 26, 2024 | 16.31 | 16.37 | 16.18 | 16.19 | 16.19 | 2,928,300 |
Feb 23, 2024 | 16.49 | 16.57 | 16.34 | 16.36 | 16.36 | 3,061,100 |
Feb 22, 2024 | 16.50 | 16.66 | 16.36 | 16.50 | 16.50 | 3,037,600 |
Feb 21, 2024 | 16.23 | 16.55 | 16.23 | 16.52 | 16.52 | 2,998,000 |
Feb 20, 2024 | 16.18 | 16.25 | 16.04 | 16.23 | 16.23 | 3,575,500 |
Feb 16, 2024 | 15.80 | 16.23 | 15.80 | 16.13 | 16.13 | 3,020,800 |
Feb 15, 2024 | 15.64 | 16.00 | 15.64 | 15.86 | 15.86 | 2,757,800 |
Feb 14, 2024 | 15.78 | 15.85 | 15.63 | 15.64 | 15.64 | 1,670,400 |
Feb 13, 2024 | 15.65 | 15.78 | 15.54 | 15.63 | 15.63 | 2,478,900 |
Feb 12, 2024 | 15.48 | 15.82 | 15.45 | 15.77 | 15.77 | 4,008,900 |
Feb 9, 2024 | 15.60 | 15.71 | 15.03 | 15.40 | 15.40 | 7,696,200 |
Feb 8, 2024 | 15.37 | 15.48 | 15.32 | 15.35 | 15.35 | 4,901,300 |
Feb 7, 2024 | 15.20 | 15.37 | 15.14 | 15.35 | 15.35 | 2,525,600 |
Feb 6, 2024 | 15.36 | 15.45 | 15.14 | 15.17 | 15.17 | 3,922,500 |
Feb 5, 2024 | 15.27 | 15.35 | 15.07 | 15.30 | 15.30 | 4,484,300 |
Feb 2, 2024 | 15.49 | 15.54 | 15.23 | 15.27 | 15.27 | 4,953,600 |
Feb 1, 2024 | 15.48 | 15.74 | 15.36 | 15.49 | 15.49 | 8,408,300 |
Jan 31, 2024 | 15.69 | 15.78 | 15.44 | 15.44 | 15.44 | 4,456,600 |
Jan 30, 2024 | 0.32 Dividend | |||||
Jan 30, 2024 | 15.82 | 15.91 | 15.69 | 15.80 | 15.80 | 5,284,800 |
Jan 29, 2024 | 16.36 | 16.36 | 16.17 | 16.20 | 15.88 | 4,306,300 |
Jan 26, 2024 | 16.05 | 16.31 | 16.04 | 16.30 | 15.98 | 3,259,800 |
Jan 25, 2024 | 15.92 | 16.06 | 15.84 | 16.04 | 15.73 | 3,036,300 |
Jan 24, 2024 | 15.76 | 15.85 | 15.70 | 15.74 | 15.43 | 1,385,400 |
Jan 23, 2024 | 15.85 | 15.90 | 15.61 | 15.67 | 15.36 | 1,966,200 |
Jan 22, 2024 | 15.63 | 16.02 | 15.63 | 15.91 | 15.60 | 3,159,000 |
Jan 19, 2024 | 15.59 | 15.65 | 15.52 | 15.62 | 15.31 | 1,661,900 |
Jan 18, 2024 | 15.48 | 15.68 | 15.44 | 15.57 | 15.26 | 2,648,200 |
Jan 17, 2024 | 15.56 | 15.64 | 15.37 | 15.50 | 15.20 | 3,152,600 |
Jan 16, 2024 | 15.78 | 15.85 | 15.51 | 15.65 | 15.34 | 4,076,500 |
Jan 12, 2024 | 15.75 | 15.78 | 15.58 | 15.78 | 15.47 | 1,911,000 |
Jan 11, 2024 | 15.55 | 15.58 | 15.40 | 15.50 | 15.20 | 1,955,400 |
Jan 10, 2024 | 15.54 | 15.61 | 15.47 | 15.50 | 15.20 | 5,659,200 |
Jan 9, 2024 | 15.40 | 15.50 | 15.32 | 15.50 | 15.20 | 2,278,100 |
Jan 8, 2024 | 15.25 | 15.38 | 15.14 | 15.35 | 15.05 | 3,083,300 |
Jan 5, 2024 | 15.40 | 15.54 | 15.33 | 15.39 | 15.09 | 2,530,700 |
Jan 4, 2024 | 15.49 | 15.54 | 15.31 | 15.31 | 15.01 | 2,120,600 |
Jan 3, 2024 | 15.25 | 15.48 | 15.25 | 15.41 | 15.11 | 2,017,900 |
Jan 2, 2024 | 15.15 | 15.30 | 15.13 | 15.30 | 15.00 | 3,859,200 |
Dec 29, 2023 | 15.15 | 15.16 | 15.06 | 15.15 | 14.85 | 1,639,000 |
Dec 28, 2023 | 15.10 | 15.20 | 15.05 | 15.11 | 14.81 | 1,916,600 |
Dec 27, 2023 | 15.11 | 15.21 | 15.05 | 15.15 | 14.85 | 2,196,200 |
Dec 26, 2023 | 15.10 | 15.19 | 15.05 | 15.14 | 14.84 | 1,637,300 |
Dec 22, 2023 | 15.14 | 15.28 | 15.09 | 15.09 | 14.79 | 2,026,500 |
Dec 21, 2023 | 15.07 | 15.20 | 15.05 | 15.09 | 14.79 | 2,455,300 |
Dec 20, 2023 | 15.10 | 15.21 | 15.06 | 15.06 | 14.76 | 3,799,600 |
Dec 19, 2023 | 14.94 | 15.16 | 14.91 | 15.08 | 14.78 | 2,967,200 |
Dec 18, 2023 | 15.00 | 15.08 | 14.87 | 14.99 | 14.70 | 3,704,300 |
Dec 15, 2023 | 14.97 | 15.15 | 14.81 | 14.86 | 14.57 | 23,183,200 |
Dec 14, 2023 | 15.00 | 15.16 | 14.96 | 15.05 | 14.75 | 4,071,700 |
Dec 13, 2023 | 14.53 | 14.91 | 14.46 | 14.89 | 14.60 | 4,352,200 |
Dec 12, 2023 | 14.76 | 14.76 | 14.47 | 14.58 | 14.29 | 4,667,600 |
Dec 11, 2023 | 14.91 | 14.96 | 14.80 | 14.83 | 14.54 | 4,268,900 |
Dec 8, 2023 | 15.00 | 15.01 | 14.77 | 14.87 | 14.58 | 4,364,000 |
Dec 7, 2023 | 15.30 | 15.41 | 14.90 | 14.95 | 14.66 | 3,224,100 |
Dec 6, 2023 | 15.51 | 15.54 | 15.19 | 15.21 | 14.91 | 3,258,200 |
Dec 5, 2023 | 15.72 | 15.74 | 15.47 | 15.51 | 15.21 | 1,901,000 |
Dec 4, 2023 | 15.84 | 15.92 | 15.70 | 15.80 | 15.49 | 2,762,400 |
Dec 1, 2023 | 15.86 | 15.94 | 15.73 | 15.92 | 15.61 | 3,613,800 |
Nov 30, 2023 | 15.68 | 15.90 | 15.62 | 15.88 | 15.57 | 6,320,400 |
Nov 29, 2023 | 15.54 | 15.66 | 15.42 | 15.59 | 15.28 | 2,289,800 |
Nov 28, 2023 | 15.44 | 15.51 | 15.37 | 15.42 | 15.12 | 1,509,700 |
Nov 27, 2023 | 15.58 | 15.60 | 15.37 | 15.44 | 15.14 | 2,268,200 |
Nov 24, 2023 | 15.58 | 15.74 | 15.58 | 15.60 | 15.29 | 958,200 |
Nov 22, 2023 | 15.37 | 15.62 | 15.28 | 15.57 | 15.26 | 1,694,400 |
Nov 21, 2023 | 15.47 | 15.63 | 15.33 | 15.56 | 15.25 | 2,121,200 |
Nov 20, 2023 | 15.57 | 15.64 | 15.45 | 15.53 | 15.23 | 1,969,100 |
Nov 17, 2023 | 15.35 | 15.57 | 15.29 | 15.54 | 15.23 | 2,120,500 |
Nov 16, 2023 | 15.35 | 15.45 | 15.13 | 15.28 | 14.98 | 3,076,300 |
Nov 15, 2023 | 15.38 | 15.68 | 15.38 | 15.44 | 15.14 | 2,741,100 |
Nov 14, 2023 | 15.56 | 15.56 | 15.26 | 15.48 | 15.18 | 2,912,100 |
Nov 13, 2023 | 15.32 | 15.34 | 15.22 | 15.34 | 15.04 | 1,978,100 |
Nov 10, 2023 | 15.33 | 15.38 | 15.21 | 15.25 | 14.95 | 1,832,300 |
Nov 9, 2023 | 15.40 | 15.41 | 15.13 | 15.14 | 14.84 | 2,098,900 |
Nov 8, 2023 | 15.50 | 15.58 | 15.13 | 15.25 | 14.95 | 2,950,800 |
Nov 7, 2023 | 15.70 | 15.77 | 15.49 | 15.55 | 15.24 | 4,011,900 |
Nov 6, 2023 | 15.90 | 16.04 | 15.78 | 15.84 | 15.53 | 4,260,800 |
Nov 3, 2023 | 15.83 | 15.86 | 15.38 | 15.82 | 15.51 | 6,247,200 |
Nov 2, 2023 | 15.53 | 15.89 | 15.38 | 15.88 | 15.57 | 4,416,300 |
Nov 1, 2023 | 15.20 | 15.41 | 15.05 | 15.38 | 15.08 | 3,066,700 |
Oct 31, 2023 | 14.81 | 15.34 | 14.81 | 15.15 | 14.85 | 3,202,100 |
Oct 30, 2023 | 0.27 Dividend | |||||
Oct 30, 2023 | 15.01 | 15.09 | 14.74 | 14.91 | 14.62 | 3,548,600 |
Oct 27, 2023 | 15.40 | 15.40 | 15.13 | 15.15 | 14.59 | 2,323,500 |
Oct 26, 2023 | 15.43 | 15.46 | 15.27 | 15.33 | 14.76 | 2,190,500 |
Oct 25, 2023 | 15.60 | 15.74 | 15.50 | 15.50 | 14.93 | 1,649,600 |
Oct 24, 2023 | 15.68 | 15.68 | 15.47 | 15.58 | 15.00 | 1,767,200 |
Oct 23, 2023 | 15.55 | 15.70 | 15.49 | 15.59 | 15.01 | 1,876,900 |
Oct 20, 2023 | 15.86 | 15.86 | 15.60 | 15.70 | 15.12 | 2,761,100 |
Oct 19, 2023 | 15.73 | 15.80 | 15.57 | 15.78 | 15.20 | 3,198,900 |
Oct 18, 2023 | 15.60 | 15.79 | 15.58 | 15.70 | 15.12 | 2,881,000 |
Oct 17, 2023 | 15.51 | 15.74 | 15.44 | 15.58 | 15.00 | 3,338,600 |
Oct 16, 2023 | 15.53 | 15.57 | 15.40 | 15.48 | 14.91 | 2,716,000 |
Oct 13, 2023 | 15.35 | 15.56 | 15.33 | 15.46 | 14.89 | 3,504,100 |
Oct 12, 2023 | 15.18 | 15.27 | 15.06 | 15.25 | 14.69 | 3,616,800 |
Oct 11, 2023 | 14.76 | 15.25 | 14.76 | 15.13 | 14.57 | 4,543,000 |
Oct 10, 2023 | 14.75 | 14.90 | 14.68 | 14.82 | 14.27 | 1,610,000 |
Oct 9, 2023 | 14.59 | 14.80 | 14.57 | 14.80 | 14.25 | 2,712,300 |
Oct 6, 2023 | 14.49 | 14.59 | 14.25 | 14.44 | 13.91 | 3,799,100 |
Oct 5, 2023 | 14.27 | 14.50 | 14.25 | 14.48 | 13.94 | 2,638,300 |
Oct 4, 2023 | 14.62 | 14.68 | 14.33 | 14.41 | 13.88 | 4,877,700 |
Oct 3, 2023 | 15.11 | 15.16 | 14.57 | 14.66 | 14.12 | 4,131,800 |
Oct 2, 2023 | 15.31 | 15.34 | 15.13 | 15.18 | 14.62 | 4,080,500 |
Sep 29, 2023 | 15.54 | 15.54 | 15.30 | 15.32 | 14.75 | 4,525,400 |
Sep 28, 2023 | 15.16 | 15.47 | 15.16 | 15.41 | 14.84 | 4,535,900 |
Sep 27, 2023 | 15.25 | 15.37 | 15.17 | 15.27 | 14.71 | 4,311,700 |
Sep 26, 2023 | 15.48 | 15.57 | 15.18 | 15.19 | 14.63 | 4,232,500 |
Sep 25, 2023 | 15.51 | 15.76 | 15.37 | 15.67 | 15.09 | 8,507,500 |
Sep 22, 2023 | 15.79 | 16.05 | 15.76 | 15.79 | 15.21 | 21,175,700 |
Sep 21, 2023 | 15.57 | 15.80 | 15.56 | 15.67 | 15.09 | 4,849,000 |
Sep 20, 2023 | 15.40 | 15.68 | 15.40 | 15.61 | 15.03 | 3,852,200 |
Sep 19, 2023 | 15.36 | 15.47 | 15.31 | 15.44 | 14.87 | 3,757,400 |
Sep 18, 2023 | 15.23 | 15.30 | 15.13 | 15.25 | 14.69 | 2,220,200 |
Sep 15, 2023 | 15.22 | 15.35 | 15.14 | 15.15 | 14.59 | 6,122,300 |
Sep 14, 2023 | 15.19 | 15.29 | 15.09 | 15.22 | 14.66 | 4,627,500 |
Sep 13, 2023 | 14.99 | 15.03 | 14.87 | 14.99 | 14.44 | 2,576,400 |
Sep 12, 2023 | 14.76 | 14.92 | 14.76 | 14.91 | 14.36 | 2,023,200 |
Sep 11, 2023 | 14.79 | 14.82 | 14.65 | 14.70 | 14.16 | 3,750,600 |
Sep 8, 2023 | 14.80 | 14.92 | 14.70 | 14.72 | 14.18 | 4,158,000 |
Sep 7, 2023 | 14.79 | 14.84 | 14.65 | 14.76 | 14.21 | 4,198,800 |
Sep 6, 2023 | 15.30 | 15.30 | 14.76 | 14.78 | 14.23 | 5,859,800 |
Sep 5, 2023 | 15.49 | 15.50 | 15.32 | 15.32 | 14.75 | 3,479,600 |
Sep 1, 2023 | 15.25 | 15.45 | 15.25 | 15.45 | 14.88 | 2,722,800 |
Aug 31, 2023 | 15.21 | 15.29 | 15.17 | 15.25 | 14.69 | 2,779,400 |
Aug 30, 2023 | 15.22 | 15.32 | 15.18 | 15.25 | 14.69 | 2,778,600 |
Aug 29, 2023 | 15.14 | 15.22 | 15.03 | 15.21 | 14.65 | 3,949,700 |
Aug 28, 2023 | 15.16 | 15.28 | 15.09 | 15.12 | 14.56 | 2,775,400 |
Aug 25, 2023 | 15.31 | 15.37 | 15.09 | 15.18 | 14.62 | 3,725,800 |
Aug 24, 2023 | 15.27 | 15.38 | 15.24 | 15.24 | 14.68 | 3,046,200 |
Aug 23, 2023 | 15.44 | 15.44 | 15.18 | 15.35 | 14.78 | 3,314,000 |
Aug 22, 2023 | 15.46 | 15.48 | 15.33 | 15.33 | 14.76 | 2,283,100 |
Aug 21, 2023 | 15.37 | 15.46 | 15.30 | 15.42 | 14.85 | 4,723,400 |
Aug 18, 2023 | 14.95 | 15.31 | 14.89 | 15.31 | 14.74 | 5,923,300 |
Aug 17, 2023 | 15.20 | 15.30 | 15.00 | 15.05 | 14.49 | 4,642,400 |
Aug 16, 2023 | 15.22 | 15.25 | 15.08 | 15.14 | 14.58 | 5,584,400 |
Aug 15, 2023 | 15.24 | 15.28 | 15.15 | 15.23 | 14.67 | 3,933,900 |
Aug 14, 2023 | 15.31 | 15.35 | 15.19 | 15.29 | 14.72 | 3,085,900 |
Aug 11, 2023 | 15.03 | 15.25 | 14.99 | 15.25 | 14.69 | 1,714,700 |
Aug 10, 2023 | 15.14 | 15.14 | 14.95 | 15.03 | 14.47 | 1,876,900 |
Aug 9, 2023 | 15.11 | 15.22 | 15.03 | 15.04 | 14.48 | 2,181,300 |
Aug 8, 2023 | 14.98 | 15.16 | 14.88 | 15.11 | 14.55 | 5,498,800 |
Aug 7, 2023 | 14.94 | 15.07 | 14.90 | 15.07 | 14.51 | 3,533,500 |
Aug 4, 2023 | 14.84 | 15.11 | 14.50 | 14.92 | 14.37 | 5,089,600 |
Aug 3, 2023 | 14.51 | 14.73 | 14.40 | 14.72 | 14.18 | 4,461,500 |
Aug 2, 2023 | 14.66 | 14.71 | 14.42 | 14.47 | 13.94 | 2,304,900 |
Aug 1, 2023 | 14.79 | 14.84 | 14.57 | 14.71 | 14.17 | 5,284,200 |
Jul 31, 2023 | 14.81 | 14.91 | 14.78 | 14.88 | 14.33 | 2,159,300 |
Jul 28, 2023 | 0.27 Dividend | |||||
Jul 28, 2023 | 14.62 | 14.82 | 14.59 | 14.74 | 14.20 | 3,873,600 |
Jul 27, 2023 | 15.06 | 15.06 | 14.86 | 14.89 | 14.08 | 3,442,900 |
Jul 26, 2023 | 14.94 | 15.00 | 14.83 | 14.95 | 14.14 | 5,384,500 |
Jul 25, 2023 | 15.09 | 15.11 | 14.88 | 14.92 | 14.11 | 4,287,700 |
Jul 24, 2023 | 14.84 | 15.09 | 14.84 | 15.02 | 14.20 | 3,783,100 |
Jul 21, 2023 | 14.75 | 14.82 | 14.70 | 14.77 | 13.97 | 2,465,500 |
Jul 20, 2023 | 14.67 | 14.72 | 14.61 | 14.72 | 13.92 | 3,529,000 |
Jul 19, 2023 | 14.63 | 14.71 | 14.58 | 14.64 | 13.84 | 2,734,300 |
Jul 18, 2023 | 14.40 | 14.62 | 14.36 | 14.58 | 13.79 | 2,249,800 |
Jul 17, 2023 | 14.35 | 14.48 | 14.31 | 14.41 | 13.63 | 1,896,700 |
Jul 14, 2023 | 14.70 | 14.70 | 14.29 | 14.34 | 13.56 | 4,832,400 |
Jul 13, 2023 | 14.74 | 14.78 | 14.67 | 14.73 | 13.93 | 4,158,500 |
Jul 12, 2023 | 14.69 | 14.73 | 14.59 | 14.70 | 13.90 | 3,867,100 |
Jul 11, 2023 | 14.58 | 14.72 | 14.44 | 14.51 | 13.72 | 4,856,700 |
Jul 10, 2023 | 14.40 | 14.54 | 14.34 | 14.51 | 13.72 | 2,709,300 |
Jul 7, 2023 | 14.04 | 14.38 | 13.97 | 14.37 | 13.59 | 2,550,200 |
Jul 6, 2023 | 14.05 | 14.15 | 13.88 | 13.97 | 13.21 | 3,227,700 |
Jul 5, 2023 | 14.21 | 14.23 | 14.13 | 14.18 | 13.41 | 2,579,600 |
Jul 3, 2023 | 14.04 | 14.23 | 14.03 | 14.20 | 13.43 | 1,162,700 |
Jun 30, 2023 | 14.00 | 14.21 | 13.94 | 14.10 | 13.33 | 2,570,400 |
Jun 29, 2023 | 13.80 | 13.94 | 13.78 | 13.93 | 13.17 | 2,579,800 |
Jun 28, 2023 | 13.73 | 13.82 | 13.61 | 13.79 | 13.04 | 3,500,200 |
Jun 27, 2023 | 13.60 | 13.70 | 13.52 | 13.66 | 12.92 | 2,966,600 |
Jun 26, 2023 | 13.36 | 13.70 | 13.30 | 13.55 | 12.81 | 3,580,800 |
Jun 23, 2023 | 13.28 | 13.38 | 13.20 | 13.30 | 12.58 | 3,766,400 |
Jun 22, 2023 | 13.45 | 13.47 | 13.35 | 13.42 | 12.69 | 2,766,800 |
Jun 21, 2023 | 13.39 | 13.63 | 13.36 | 13.52 | 12.79 | 2,477,000 |
Jun 20, 2023 | 13.42 | 13.43 | 13.20 | 13.37 | 12.64 | 3,396,700 |
Jun 16, 2023 | 13.39 | 13.51 | 13.30 | 13.36 | 12.63 | 8,472,200 |
Jun 15, 2023 | 13.16 | 13.35 | 13.12 | 13.35 | 12.63 | 4,768,300 |
Jun 14, 2023 | 13.35 | 13.35 | 13.03 | 13.17 | 12.45 | 5,407,200 |
Jun 13, 2023 | 13.23 | 13.37 | 13.09 | 13.20 | 12.48 | 4,522,400 |
Jun 12, 2023 | 13.34 | 13.34 | 13.07 | 13.18 | 12.46 | 5,228,600 |
Jun 9, 2023 | 13.80 | 13.80 | 13.37 | 13.37 | 12.64 | 4,230,100 |
Jun 8, 2023 | 13.86 | 13.95 | 13.71 | 13.82 | 13.07 | 5,253,200 |
Jun 7, 2023 | 13.63 | 13.93 | 13.63 | 13.88 | 13.13 | 3,432,400 |
Jun 6, 2023 | 13.37 | 13.64 | 13.35 | 13.62 | 12.88 | 3,181,100 |
Jun 5, 2023 | 13.67 | 13.70 | 13.33 | 13.48 | 12.75 | 2,428,900 |
Jun 2, 2023 | 13.30 | 13.50 | 13.20 | 13.46 | 12.73 | 2,712,800 |
Jun 1, 2023 | 13.01 | 13.19 | 12.90 | 13.16 | 12.45 | 1,666,000 |
May 31, 2023 | 13.30 | 13.33 | 12.85 | 12.92 | 12.22 | 7,337,900 |
May 30, 2023 | 13.60 | 13.66 | 13.33 | 13.41 | 12.68 | 3,915,100 |
May 26, 2023 | 13.58 | 13.78 | 13.46 | 13.71 | 12.97 | 3,558,000 |
May 25, 2023 | 13.50 | 13.60 | 13.39 | 13.60 | 12.86 | 2,598,100 |
May 24, 2023 | 13.73 | 13.73 | 13.55 | 13.61 | 12.87 | 1,816,100 |
May 23, 2023 | 13.63 | 13.74 | 13.56 | 13.65 | 12.91 | 2,045,300 |
May 22, 2023 | 13.50 | 13.70 | 13.48 | 13.59 | 12.85 | 3,063,100 |
May 19, 2023 | 13.47 | 13.62 | 13.44 | 13.49 | 12.76 | 2,344,100 |
May 18, 2023 | 13.30 | 13.54 | 13.20 | 13.49 | 12.76 | 3,519,300 |
May 17, 2023 | 13.00 | 13.31 | 12.97 | 13.30 | 12.58 | 5,085,100 |
May 16, 2023 | 13.28 | 13.28 | 12.89 | 12.97 | 12.27 | 3,681,400 |
May 15, 2023 | 12.74 | 13.44 | 12.68 | 13.30 | 12.58 | 10,330,900 |
May 12, 2023 | 12.59 | 12.72 | 12.51 | 12.64 | 11.95 | 1,945,700 |
May 11, 2023 | 12.55 | 12.62 | 12.50 | 12.56 | 11.88 | 2,460,500 |
May 10, 2023 | 12.66 | 12.83 | 12.54 | 12.70 | 12.01 | 3,115,400 |
May 9, 2023 | 12.67 | 12.87 | 12.61 | 12.66 | 11.97 | 4,829,400 |
May 8, 2023 | 12.92 | 12.98 | 12.57 | 12.68 | 11.99 | 3,125,100 |
May 5, 2023 | 12.47 | 12.94 | 12.39 | 12.92 | 12.22 | 3,151,300 |
May 4, 2023 | 12.33 | 12.39 | 12.07 | 12.27 | 11.60 | 4,464,600 |
May 3, 2023 | 12.38 | 12.50 | 12.23 | 12.36 | 11.69 | 4,773,600 |
May 2, 2023 | 12.82 | 12.82 | 12.22 | 12.42 | 11.75 | 5,702,800 |
May 1, 2023 | 12.84 | 13.02 | 12.79 | 12.89 | 12.19 | 3,745,500 |
Apr 28, 2023 | 0.27 Dividend | |||||
Apr 28, 2023 | 12.87 | 13.03 | 12.81 | 12.90 | 12.20 | 7,158,500 |
Apr 27, 2023 | 13.04 | 13.25 | 12.96 | 13.16 | 12.19 | 3,685,400 |
Apr 26, 2023 | 13.15 | 13.18 | 12.94 | 13.04 | 12.08 | 3,241,000 |
Apr 25, 2023 | 13.25 | 13.25 | 13.02 | 13.10 | 12.14 | 3,613,300 |
Related Tickers
WES Western Midstream Partners, LP
35.94
+0.96%
MPLX MPLX LP
41.77
+0.70%
EPD Enterprise Products Partners L.P.
29.05
+0.48%
NS NuStar Energy L.P.
22.55
-0.70%
ET Energy Transfer LP
15.87
-0.19%
PAGP Plains GP Holdings, L.P.
19.01
+0.80%
WMB The Williams Companies, Inc.
39.25
+1.21%
OKE ONEOK, Inc.
80.95
+0.75%
AM Antero Midstream Corporation
14.02
+0.57%
HESM Hess Midstream LP
35.63
+0.85%