Plains GP L.P. (PAGP)
20.59
-0.71 (-3.33%)
At close: Mar 04, 2025, 3:59 PM
20.60
0.02%
After-hours: Mar 04, 2025, 04:00 PM EST
PAGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.73 | 21.82 | 21.17 | 21.30 | -0.30 | -1.39% | 1,188,995 |
| Feb 28, 2025 | 21.11 | 21.63 | 21.11 | 21.60 | 0.42 | 1.98% | 943,224 |
| Feb 27, 2025 | 21.39 | 21.40 | 21.11 | 21.18 | -0.14 | -0.66% | 1,297,857 |
| Feb 26, 2025 | 21.31 | 21.52 | 21.13 | 21.32 | 0.01 | 0.05% | 1,289,100 |
| Feb 25, 2025 | 21.41 | 21.41 | 21.00 | 21.31 | -0.14 | -0.65% | 2,579,944 |
| Feb 24, 2025 | 21.75 | 21.77 | 21.09 | 21.45 | -0.23 | -1.06% | 1,921,846 |
| Feb 21, 2025 | 21.86 | 21.97 | 21.51 | 21.68 | -0.16 | -0.73% | 1,656,651 |
| Feb 20, 2025 | 21.66 | 21.90 | 21.50 | 21.84 | 0.11 | 0.51% | 2,363,046 |
| Feb 19, 2025 | 21.52 | 21.83 | 21.50 | 21.73 | 0.15 | 0.70% | 1,445,619 |
| Feb 18, 2025 | 21.20 | 21.69 | 21.20 | 21.58 | 0.48 | 2.27% | 1,313,700 |
| Feb 14, 2025 | 21.00 | 21.30 | 20.91 | 21.10 | 0.19 | 0.91% | 1,135,948 |
| Feb 13, 2025 | 20.75 | 21.02 | 20.71 | 20.91 | 0.22 | 1.06% | 941,547 |
| Feb 12, 2025 | 20.84 | 21.06 | 20.66 | 20.69 | -0.24 | -1.15% | 848,300 |
| Feb 11, 2025 | 20.95 | 21.01 | 20.66 | 20.93 | -0.12 | -0.57% | 1,397,412 |
| Feb 10, 2025 | 20.83 | 21.24 | 20.78 | 21.05 | 0.32 | 1.54% | 2,822,315 |
| Feb 7, 2025 | 21.05 | 21.23 | 20.55 | 20.73 | -0.39 | -1.85% | 3,071,600 |
| Feb 6, 2025 | 21.54 | 21.55 | 21.10 | 21.12 | -0.29 | -1.35% | 2,461,643 |
| Feb 5, 2025 | 21.35 | 21.55 | 21.33 | 21.41 | 0.09 | 0.42% | 1,695,640 |
| Feb 4, 2025 | 21.15 | 21.42 | 21.11 | 21.32 | 0.11 | 0.52% | 3,310,200 |
| Feb 3, 2025 | 20.94 | 21.39 | 20.72 | 21.21 | 0.06 | 0.28% | 1,954,768 |
| Jan 31, 2025 | 21.71 | 21.71 | 21.12 | 21.15 | -0.98 | -4.43% | 2,432,335 |
| Jan 30, 2025 | 22.04 | 22.17 | 21.79 | 22.13 | 0.23 | 1.05% | 1,682,062 |
| Jan 29, 2025 | 21.78 | 22.03 | 21.78 | 21.90 | 0.16 | 0.74% | 1,644,900 |
| Jan 28, 2025 | 21.55 | 21.78 | 21.47 | 21.74 | 0.28 | 1.30% | 1,588,335 |
| Jan 27, 2025 | 21.65 | 21.65 | 21.24 | 21.46 | -0.30 | -1.38% | 2,184,715 |
| Jan 24, 2025 | 21.93 | 22.11 | 21.66 | 21.76 | -0.12 | -0.55% | 1,860,002 |
| Jan 23, 2025 | 21.98 | 22.21 | 21.79 | 21.88 | 0.03 | 0.14% | 1,285,500 |
| Jan 22, 2025 | 22.04 | 22.31 | 21.84 | 21.85 | -0.10 | -0.46% | 1,905,468 |
| Jan 21, 2025 | 21.55 | 22.16 | 21.53 | 21.95 | 0.52 | 2.43% | 2,457,000 |
| Jan 17, 2025 | 21.35 | 21.73 | 21.35 | 21.43 | -0.06 | -0.28% | 2,601,211 |
| Jan 16, 2025 | 20.67 | 21.58 | 20.62 | 21.49 | 0.82 | 3.97% | 4,053,384 |
| Jan 15, 2025 | 20.75 | 20.95 | 20.65 | 20.67 | 0.03 | 0.15% | 1,867,501 |
| Jan 14, 2025 | 20.16 | 20.82 | 20.15 | 20.64 | 0.53 | 2.64% | 1,428,225 |
| Jan 13, 2025 | 20.18 | 20.38 | 19.99 | 20.11 | 0.10 | 0.50% | 2,096,190 |
| Jan 10, 2025 | 20.24 | 20.63 | 19.92 | 20.01 | 0.08 | 0.40% | 3,126,631 |
| Jan 8, 2025 | 18.90 | 19.97 | 18.85 | 19.93 | 1.15 | 6.12% | 3,325,260 |
| Jan 7, 2025 | 18.90 | 19.05 | 18.77 | 18.78 | -0.01 | -0.05% | 1,284,700 |
| Jan 6, 2025 | 18.63 | 18.92 | 18.59 | 18.79 | 0.27 | 1.46% | 1,177,586 |
| Jan 3, 2025 | 18.66 | 18.71 | 18.47 | 18.52 | 0.00 | 0.00% | 958,746 |
| Jan 2, 2025 | 18.55 | 18.66 | 18.26 | 18.52 | 0.14 | 0.76% | 2,231,020 |
| Dec 31, 2024 | 18.13 | 18.59 | 18.13 | 18.38 | 0.23 | 1.27% | 1,017,500 |
| Dec 30, 2024 | 18.22 | 18.24 | 17.88 | 18.15 | 0.02 | 0.11% | 1,055,107 |
| Dec 27, 2024 | 18.13 | 18.26 | 18.00 | 18.13 | -0.03 | -0.17% | 1,465,959 |
| Dec 26, 2024 | 18.49 | 18.61 | 18.12 | 18.16 | -0.41 | -2.21% | 1,632,921 |
| Dec 24, 2024 | 18.32 | 18.58 | 18.23 | 18.57 | 0.33 | 1.81% | 572,200 |
| Dec 23, 2024 | 18.13 | 18.28 | 17.99 | 18.24 | 0.04 | 0.22% | 1,142,013 |
| Dec 20, 2024 | 17.97 | 18.46 | 17.95 | 18.20 | 0.12 | 0.66% | 2,753,245 |
| Dec 19, 2024 | 18.51 | 18.53 | 17.86 | 18.08 | -0.07 | -0.39% | 2,286,541 |
| Dec 18, 2024 | 18.65 | 18.76 | 18.05 | 18.15 | -0.65 | -3.46% | 2,411,800 |
| Dec 17, 2024 | 18.75 | 18.82 | 18.52 | 18.80 | -0.04 | -0.21% | 813,600 |