Plains GP Holdings, L.P. - Class A Shares representing limited partner interests (PAGP)

23.08
+0.11 (0.48%)
NASDAQ · Last Trade: Mar 4th, 2:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Plains GP Holdings, L.P. - Class A Shares representing limited partner interests (PAGP)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202623.1923.2122.8523.082,350,56823.08
3/02/202622.9323.0622.6422.971,932,19522.97
2/27/202622.3522.5522.1722.542,628,97222.54
2/26/202621.9422.2521.8222.202,299,12722.20
2/25/202622.0522.0521.7921.941,057,00121.94
2/24/202622.1922.2921.8822.021,305,87722.02
2/23/202622.3122.4322.0922.231,112,53822.23
2/20/202622.0022.2822.0022.271,919,06022.27
2/19/202622.0522.1421.9722.082,246,38822.08
2/18/202621.9822.0921.8821.951,779,05821.95
2/17/202621.7321.8621.5721.822,319,78621.82
2/13/202621.1721.6121.1121.592,678,05721.59
2/12/202621.2621.5721.1421.222,670,50321.22
2/11/202621.0521.2720.9521.181,604,10921.18
2/10/202620.8820.9120.6420.871,203,82620.87
2/09/202620.7420.7620.3420.692,371,77920.69
2/06/202620.8521.1920.5620.713,693,73920.71
2/05/202620.9321.2020.8521.192,071,12721.19
2/04/202621.1821.2320.8821.102,867,44621.10
2/03/202620.6421.1520.6321.112,822,16321.11
2/02/202620.2220.6320.1220.562,508,93020.56
1/30/202620.2320.5120.0720.482,604,76120.48
1/29/202621.0721.1920.7720.822,674,07520.40
1/28/202620.6720.9620.6720.861,810,90220.44
1/27/202620.4220.7920.4220.712,373,93520.29
1/26/202620.3920.5020.2020.421,712,24020.01
1/23/202620.5020.7520.3120.331,955,72619.92
1/22/202620.2720.3920.1920.32952,21919.91
1/21/202620.4820.6120.2120.271,734,31019.86
1/20/202620.5920.6820.2320.282,148,55219.87
1/16/202620.2120.6220.2120.551,879,51120.14
1/15/202620.1320.2820.0320.171,221,49219.77
1/14/202620.2020.4020.0920.251,777,06919.84
1/13/202620.1120.2520.0120.171,876,17719.77
1/12/202619.8720.1319.8720.012,749,39819.61
1/09/202619.6519.8519.6519.831,661,35119.43
1/08/202619.3119.6719.2619.612,090,42419.22
1/07/202619.3119.3919.1619.201,492,27018.81
1/06/202619.6019.6219.2119.252,662,05518.86
1/05/202619.7319.7319.0919.511,872,49419.12
1/02/202619.1219.4619.0719.411,872,33719.02
12/31/202519.1019.2319.0019.141,381,56918.76
12/30/202518.8219.0718.8219.051,182,34518.67
12/29/202518.8818.9618.7918.801,678,06518.42
12/26/202518.9418.9518.7118.82811,97718.44
12/24/202518.9218.9818.8718.88718,56118.50
12/23/202518.8419.0018.7918.921,903,45118.54
12/22/202518.8418.8518.5218.771,077,93218.39
12/19/202518.7718.8418.6818.701,302,47518.32
12/18/202518.8918.9818.6818.751,495,47618.37
12/17/202518.7118.9018.6818.891,283,33218.51
12/16/202518.8919.0318.6618.681,846,60218.30
12/15/202518.8819.1418.8619.042,160,57918.66
12/12/202518.8118.9418.7018.841,664,36618.46
12/11/202518.7118.9418.6018.751,737,93918.37
12/10/202518.6118.7218.4818.71975,99918.33
12/09/202518.6918.8018.5218.551,358,80618.18
12/08/202518.8318.8818.6118.671,236,81218.30
12/05/202519.0019.1218.8418.891,641,38718.51
12/04/202518.8719.0218.8718.901,051,30418.52