Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
16.67
-0.04 (-0.24%)
Oct 7, 2025, 4:00 PM EDT - Market closed
PAA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 16.63 | 16.74 | 16.46 | 16.67 | 16.67 | -0.24% | 3,076,106 |
Oct 6, 2025 | 16.91 | 16.96 | 16.70 | 16.71 | 16.71 | -0.65% | 2,321,247 |
Oct 3, 2025 | 16.96 | 17.08 | 16.82 | 16.82 | 16.82 | -0.77% | 3,953,225 |
Oct 2, 2025 | 17.04 | 17.14 | 16.86 | 16.95 | 16.95 | -0.53% | 3,310,284 |
Oct 1, 2025 | 17.15 | 17.15 | 16.99 | 17.04 | 17.04 | -0.12% | 1,397,259 |
Sep 30, 2025 | 17.15 | 17.29 | 16.95 | 17.06 | 17.06 | -1.33% | 3,269,074 |
Sep 29, 2025 | 17.75 | 17.75 | 17.03 | 17.29 | 17.29 | -2.43% | 3,386,211 |
Sep 26, 2025 | 17.62 | 17.88 | 17.56 | 17.72 | 17.72 | 0.17% | 7,539,908 |
Sep 25, 2025 | 17.69 | 17.77 | 17.55 | 17.69 | 17.69 | -0.51% | 3,312,742 |
Sep 24, 2025 | 17.25 | 17.78 | 17.20 | 17.78 | 17.78 | 3.55% | 3,542,464 |
Sep 23, 2025 | 16.95 | 17.28 | 16.93 | 17.17 | 17.17 | 1.72% | 1,587,923 |
Sep 22, 2025 | 17.05 | 17.05 | 16.84 | 16.88 | 16.88 | -0.82% | 2,275,479 |
Sep 19, 2025 | 17.26 | 17.39 | 17.02 | 17.02 | 17.02 | -2.24% | 2,378,469 |
Sep 18, 2025 | 17.42 | 17.45 | 17.31 | 17.41 | 17.41 | - | 1,502,571 |
Sep 17, 2025 | 17.35 | 17.41 | 17.18 | 17.41 | 17.41 | 0.29% | 1,738,283 |
Sep 16, 2025 | 17.46 | 17.48 | 17.29 | 17.36 | 17.36 | 0.40% | 1,935,823 |
Sep 15, 2025 | 17.50 | 17.50 | 17.27 | 17.29 | 17.29 | -0.97% | 3,486,965 |
Sep 12, 2025 | 17.35 | 17.47 | 17.31 | 17.46 | 17.46 | 0.63% | 2,028,381 |
Sep 11, 2025 | 17.25 | 17.38 | 17.23 | 17.35 | 17.35 | -0.23% | 2,075,057 |
Sep 10, 2025 | 17.30 | 17.49 | 17.21 | 17.39 | 17.39 | 0.81% | 2,266,278 |
Sep 9, 2025 | 17.20 | 17.38 | 17.20 | 17.25 | 17.25 | 0.52% | 1,150,279 |
Sep 8, 2025 | 17.28 | 17.30 | 17.01 | 17.16 | 17.16 | -0.35% | 2,165,904 |
Sep 5, 2025 | 17.45 | 17.49 | 16.97 | 17.22 | 17.22 | -1.26% | 5,220,075 |
Sep 4, 2025 | 17.40 | 17.55 | 17.37 | 17.44 | 17.44 | 0.11% | 1,689,093 |
Sep 3, 2025 | 17.69 | 17.69 | 17.39 | 17.42 | 17.42 | -1.53% | 2,376,279 |
Sep 2, 2025 | 17.90 | 17.90 | 17.57 | 17.69 | 17.69 | -1.72% | 2,299,200 |
Aug 29, 2025 | 17.83 | 18.02 | 17.83 | 18.00 | 18.00 | 0.61% | 1,783,122 |
Aug 28, 2025 | 17.58 | 17.93 | 17.57 | 17.89 | 17.89 | 1.59% | 2,153,248 |
Aug 27, 2025 | 17.33 | 17.72 | 17.33 | 17.61 | 17.61 | 1.38% | 1,699,321 |
Aug 26, 2025 | 17.50 | 17.55 | 17.28 | 17.37 | 17.37 | -0.63% | 4,009,946 |
Aug 25, 2025 | 17.55 | 17.78 | 17.47 | 17.48 | 17.48 | -0.79% | 2,926,602 |
Aug 22, 2025 | 17.70 | 17.89 | 17.58 | 17.62 | 17.62 | 0.17% | 3,628,585 |
Aug 21, 2025 | 17.50 | 17.86 | 17.48 | 17.59 | 17.59 | 0.23% | 4,017,004 |
Aug 20, 2025 | 17.52 | 17.64 | 17.34 | 17.55 | 17.55 | 0.29% | 3,256,659 |
Aug 19, 2025 | 17.57 | 17.57 | 17.37 | 17.50 | 17.50 | 0.06% | 2,851,886 |
Aug 18, 2025 | 17.59 | 17.70 | 17.47 | 17.49 | 17.49 | -0.17% | 2,613,901 |
Aug 15, 2025 | 17.69 | 17.80 | 17.52 | 17.52 | 17.52 | -1.02% | 2,177,062 |
Aug 14, 2025 | 17.86 | 17.91 | 17.63 | 17.70 | 17.70 | -0.45% | 3,667,594 |
Aug 13, 2025 | 17.71 | 17.83 | 17.51 | 17.78 | 17.78 | 0.68% | 4,813,812 |
Aug 12, 2025 | 17.82 | 17.89 | 17.53 | 17.66 | 17.66 | -0.28% | 2,236,586 |
Aug 11, 2025 | 18.00 | 18.09 | 17.65 | 17.71 | 17.71 | -0.84% | 3,547,797 |
Aug 8, 2025 | 17.80 | 18.24 | 17.40 | 17.86 | 17.86 | -0.06% | 4,852,890 |
Aug 7, 2025 | 18.00 | 18.27 | 17.85 | 17.87 | 17.87 | 0.06% | 3,460,643 |
Aug 6, 2025 | 17.81 | 18.11 | 17.75 | 17.86 | 17.86 | 0.56% | 2,312,630 |
Aug 5, 2025 | 17.93 | 18.04 | 17.70 | 17.76 | 17.76 | -0.95% | 3,665,430 |
Aug 4, 2025 | 17.98 | 18.09 | 17.79 | 17.93 | 17.93 | -0.39% | 2,897,331 |
Aug 1, 2025 | 18.00 | 18.09 | 17.74 | 18.00 | 18.00 | -1.37% | 2,307,360 |
Jul 31, 2025 | 18.15 | 18.46 | 18.12 | 18.25 | 18.25 | -2.35% | 2,644,400 |
Jul 30, 2025 | 18.85 | 18.85 | 18.51 | 18.69 | 18.31 | -0.21% | 2,344,876 |
Jul 29, 2025 | 18.55 | 18.77 | 18.49 | 18.73 | 18.35 | 1.46% | 2,269,587 |