Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
23.87
+0.12 (0.51%)
At close: Jul 17, 2026, 4:00 PM EDT
23.69
-0.18 (-0.75%)
After-hours: Jul 17, 2026, 7:58 PM EDT

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202623.9824.1123.7823.8723.870.51%1,820,798
Jul 16, 202623.3023.8123.3023.7523.751.71%1,490,829
Jul 15, 202623.6023.8023.3423.3523.35-1.14%1,453,948
Jul 14, 202623.5823.7723.5723.6223.620.34%2,064,075
Jul 13, 202623.2223.6623.0323.5423.542.84%2,720,716
Jul 10, 202622.9723.0022.5722.8922.890.26%1,455,337
Jul 9, 202623.1323.2122.7422.8322.83-1.30%1,993,581
Jul 8, 202622.9523.2222.7523.1323.131.98%1,696,306
Jul 7, 202622.3022.9422.3022.6822.681.84%1,640,048
Jul 6, 202622.3222.6922.2222.2722.27-1.07%1,270,995
Jul 2, 202622.3022.6222.1822.5122.511.21%2,098,661
Jul 1, 202622.2722.4422.1922.2422.24-0.09%1,790,380
Jun 30, 202622.1822.4922.1622.2622.260.63%1,307,181
Jun 29, 202622.0122.2821.8622.1222.121.24%2,008,345
Jun 26, 202621.5221.9421.5221.8521.851.06%948,231
Jun 25, 202621.3921.8221.3421.6221.620.70%1,195,043
Jun 24, 202621.6321.8221.3421.4721.47-2.01%2,550,153
Jun 23, 202621.4121.9621.3121.9121.912.00%1,691,220
Jun 22, 202621.3721.6721.1121.4821.480.66%2,165,454
Jun 18, 202621.5521.6020.9621.3421.34-1.11%8,669,776
Jun 17, 202621.8021.8521.5021.5821.58-1.05%2,770,300
Jun 16, 202621.8522.0821.6921.8121.81-0.59%2,163,422
Jun 15, 202622.1622.2221.7621.9421.94-2.23%3,845,373
Jun 12, 202622.4922.8322.3822.4422.44-0.18%2,695,004
Jun 11, 202622.7923.0822.4222.4822.48-1.10%2,887,641
Jun 10, 202622.6023.0822.4822.7322.731.16%1,829,497
Jun 9, 202622.7322.7422.3722.4722.47-1.45%2,193,038
Jun 8, 202622.8722.8722.5822.8022.800.88%2,595,771
Jun 5, 202622.8322.8722.5422.6022.60-1.40%2,662,972
Jun 4, 202622.9023.0422.8122.9222.920.04%1,408,180
Jun 3, 202623.0523.2322.8822.9122.91-0.22%1,290,550
Jun 2, 202622.7623.0522.7522.9622.960.13%1,478,737
Jun 1, 202622.4123.1422.4122.9322.932.23%2,353,505
May 29, 202622.9222.9222.3922.4322.43-1.62%2,583,843
May 28, 202623.0023.2022.7822.8022.80-0.74%1,671,988
May 27, 202623.3223.4122.9022.9722.97-2.50%3,445,032
May 26, 202623.9523.9823.5223.5623.56-2.44%4,684,089
May 22, 202623.6124.2623.5324.1524.151.98%2,731,099
May 21, 202623.7523.9823.3823.6823.681.50%2,906,855
May 20, 202623.4823.9723.2023.3323.33-1.23%2,559,521
May 19, 202623.1523.6423.0423.6223.621.94%2,139,539
May 18, 202622.9623.3922.7723.1723.171.18%1,909,863
May 15, 202622.6623.0422.4722.9022.901.87%2,372,334
May 14, 202621.9122.5021.9022.4822.482.70%2,811,253
May 13, 202621.9922.0821.5921.8921.89-0.23%1,853,645
May 12, 202622.2122.3021.9421.9421.94-0.23%1,918,833
May 11, 202621.7022.0621.4821.9921.991.24%3,030,825
May 8, 202622.4322.4321.5421.7221.72-1.67%5,929,962
May 7, 202621.9422.2421.8322.0922.09-0.36%3,392,112
May 6, 202622.3122.3821.8622.1722.17-1.82%4,185,734