Plains GP L.P. (PAGP)
NASDAQ: PAGP
· Real-Time Price · USD
18.93
0.50 (2.71%)
At close: Sep 24, 2025, 3:59 PM
18.64
-1.53%
After-hours: Sep 24, 2025, 06:26 PM EDT
PAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.44 | 18.97 | 18.44 | 18.93 | 18.93 | 2.71% | 1,316,642 |
| Sep 23, 2025 | 18.15 | 18.46 | 18.12 | 18.43 | 18.43 | 1.71% | 825,110 |
| Sep 22, 2025 | 18.25 | 18.27 | 18.10 | 18.12 | 18.12 | -0.88% | 1,022,118 |
| Sep 19, 2025 | 18.52 | 18.53 | 18.26 | 18.28 | 18.28 | -1.56% | 973,014 |
| Sep 18, 2025 | 18.62 | 18.74 | 18.54 | 18.57 | 18.57 | -0.48% | 747,712 |
| Sep 17, 2025 | 18.63 | 18.70 | 18.42 | 18.66 | 18.66 | -0.05% | 1,010,486 |
| Sep 16, 2025 | 18.61 | 18.73 | 18.52 | 18.67 | 18.67 | 0.38% | 968,597 |
| Sep 15, 2025 | 18.72 | 18.76 | 18.54 | 18.60 | 18.60 | -0.53% | 846,737 |
| Sep 12, 2025 | 18.65 | 18.80 | 18.60 | 18.70 | 18.70 | 0.32% | 1,562,700 |
| Sep 11, 2025 | 18.51 | 18.66 | 18.40 | 18.64 | 18.64 | 0.32% | 1,242,500 |
| Sep 10, 2025 | 18.52 | 18.74 | 18.50 | 18.58 | 18.58 | 0.38% | 955,100 |
| Sep 9, 2025 | 18.41 | 18.65 | 18.41 | 18.51 | 18.51 | 0.54% | 722,911 |
| Sep 8, 2025 | 18.45 | 18.47 | 18.21 | 18.41 | 18.41 | -0.05% | 1,327,019 |
| Sep 5, 2025 | 18.72 | 18.78 | 18.25 | 18.42 | 18.42 | -1.76% | 1,992,000 |
| Sep 4, 2025 | 18.80 | 18.86 | 18.67 | 18.75 | 18.75 | -0.05% | 782,641 |
| Sep 3, 2025 | 18.95 | 19.03 | 18.70 | 18.76 | 18.76 | -1.32% | 1,596,900 |
| Sep 2, 2025 | 19.25 | 19.28 | 18.92 | 19.01 | 19.01 | -1.50% | 1,322,685 |
| Aug 29, 2025 | 19.24 | 19.32 | 19.17 | 19.30 | 19.30 | 0.31% | 662,129 |
| Aug 28, 2025 | 19.05 | 19.26 | 18.91 | 19.24 | 19.24 | 1.21% | 1,721,902 |
| Aug 27, 2025 | 18.71 | 19.10 | 18.65 | 19.01 | 19.01 | 1.60% | 1,273,817 |