Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
17.65
-0.09 (-0.51%)
At close: Dec 26, 2025, 4:00 PM EST
17.73
+0.08 (0.45%)
After-hours: Dec 26, 2025, 7:29 PM EST

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.8317.8317.5317.6517.65-0.51%1,947,459
Dec 24, 202517.7517.8417.7217.7417.74-0.28%1,052,908
Dec 23, 202517.7617.8317.6617.7917.790.74%1,501,443
Dec 22, 202517.6917.7517.3817.6617.660.63%3,032,576
Dec 19, 202517.6517.7217.4217.5517.55-0.57%4,601,636
Dec 18, 202517.7317.8917.6017.6517.65-0.56%2,226,293
Dec 17, 202517.6417.7817.5617.7517.751.14%3,388,202
Dec 16, 202517.7317.8317.5317.5517.55-1.79%3,916,164
Dec 15, 202517.7917.9817.7617.8717.870.62%4,114,361
Dec 12, 202517.7117.8317.5417.7617.760.91%2,941,376
Dec 11, 202517.4817.8417.4717.6017.60-4,189,801
Dec 10, 202517.4817.6217.3317.6017.601.27%3,271,023
Dec 9, 202517.5517.6117.3717.3817.38-0.80%2,330,346
Dec 8, 202517.6417.7117.4517.5217.52-1.18%3,509,631
Dec 5, 202517.7717.9817.6817.7317.73-0.23%2,448,244
Dec 4, 202517.7817.8517.7217.7717.770.34%1,743,607
Dec 3, 202517.5017.8217.4717.7117.711.84%2,482,640
Dec 2, 202517.5417.6417.3917.3917.39-0.57%3,101,554
Dec 1, 202517.4117.5417.3417.4917.490.46%2,155,342
Nov 28, 202517.3917.5217.3017.4117.410.40%2,187,071
Nov 26, 202517.4517.6017.2917.3417.34-0.40%2,632,440
Nov 25, 202517.2417.4517.2017.4117.411.34%1,916,559
Nov 24, 202517.0217.2116.9417.1817.181.00%2,258,794
Nov 21, 202516.9617.1216.8817.0117.010.12%3,945,907
Nov 20, 202517.0717.2016.8816.9916.990.24%2,473,082
Nov 19, 202516.8417.1116.7316.9516.950.30%1,537,541
Nov 18, 202516.7417.0016.7416.9016.900.30%1,919,018
Nov 17, 202516.9617.1016.8216.8516.85-0.53%1,667,796
Nov 14, 202516.6417.1216.6016.9416.942.29%3,646,136
Nov 13, 202516.5416.8116.5016.5616.560.30%1,799,930
Nov 12, 202516.6816.7416.5116.5116.51-1.26%1,950,012
Nov 11, 202516.7016.7616.5816.7216.720.30%1,350,862
Nov 10, 202516.6916.8116.4616.6716.670.24%4,061,468
Nov 7, 202516.3616.6416.3516.6316.631.28%2,553,418
Nov 6, 202516.3816.5416.3116.4216.420.37%2,008,248
Nov 5, 202516.3216.7616.0016.3616.36-0.43%4,551,175
Nov 4, 202516.1616.5316.1516.4316.430.80%3,087,895
Nov 3, 202516.3916.4316.1816.3016.30-0.91%2,829,875
Oct 31, 202516.8016.8016.3816.4516.45-3.29%3,727,718
Oct 30, 202516.9717.1616.8717.0116.630.65%4,075,578
Oct 29, 202516.8817.0616.8216.9016.520.18%3,351,882
Oct 28, 202516.8417.0116.7716.8716.49-0.24%4,411,980
Oct 27, 202516.8016.9216.6716.9116.530.89%2,310,825
Oct 24, 202516.8516.8616.6916.7616.39-0.36%2,999,336
Oct 23, 202516.6416.8416.5316.8216.441.88%5,206,110
Oct 22, 202516.5616.6016.3716.5116.140.24%3,649,259
Oct 21, 202516.3316.4816.2116.4716.101.54%2,453,026
Oct 20, 202515.9516.2415.9316.2215.861.88%2,686,866
Oct 17, 202515.9516.0115.7915.9215.56-2,068,386
Oct 16, 202516.1516.2015.8515.9215.56-1.06%2,081,736