Plains All American Pipeline, L.P. (PAA)

NASDAQ: PAA · Real-Time Price · USD

24.57

+0.17 (0.69%)

At close: Jul 31, 2026, 4:00 PM EDT

24.41

-0.16 (-0.65%)

After-hours: Jul 31, 2026, 7:39 PM EDT

PAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.33	24.62	24.13	24.57	24.57	0.69%	3,221,590
Jul 30, 2026	24.83	24.96	24.72	24.82	24.40	-0.28%	2,502,852
Jul 29, 2026	24.77	25.03	24.66	24.89	24.47	1.88%	2,885,125
Jul 28, 2026	24.42	24.67	24.18	24.43	24.02	0.58%	1,916,489
Jul 27, 2026	24.35	24.55	24.25	24.29	23.88	-1.26%	2,342,476
Jul 24, 2026	24.61	24.87	24.59	24.60	24.19	-0.36%	1,900,824
Jul 23, 2026	24.69	24.81	24.52	24.69	24.27	0.98%	3,134,429
Jul 22, 2026	24.50	24.60	24.36	24.45	24.04	0.66%	1,842,717
Jul 21, 2026	24.42	24.62	24.11	24.29	23.88	-0.08%	1,980,279
Jul 20, 2026	23.99	24.51	23.93	24.31	23.90	1.84%	2,627,499
Jul 17, 2026	23.98	24.11	23.78	23.87	23.47	0.51%	1,823,851
Jul 16, 2026	23.30	23.81	23.30	23.75	23.35	1.71%	1,492,521
Jul 15, 2026	23.60	23.80	23.34	23.35	22.96	-1.14%	1,455,015
Jul 14, 2026	23.58	23.77	23.57	23.62	23.22	0.34%	2,066,929
Jul 13, 2026	23.22	23.66	23.03	23.54	23.14	2.84%	2,722,700
Jul 10, 2026	22.97	23.00	22.57	22.89	22.50	0.26%	1,456,912
Jul 9, 2026	23.13	23.21	22.74	22.83	22.45	-1.30%	1,993,887
Jul 8, 2026	22.95	23.22	22.75	23.13	22.74	1.98%	1,702,695
Jul 7, 2026	22.30	22.94	22.30	22.68	22.30	1.84%	1,641,859
Jul 6, 2026	22.32	22.69	22.22	22.27	21.90	-1.07%	1,273,857
Jul 2, 2026	22.30	22.62	22.18	22.51	22.13	1.21%	2,100,523
Jul 1, 2026	22.27	22.44	22.19	22.24	21.87	-0.09%	1,795,491
Jun 30, 2026	22.18	22.49	22.16	22.26	21.89	0.63%	1,314,180
Jun 29, 2026	22.01	22.28	21.86	22.12	21.75	1.24%	2,015,913
Jun 26, 2026	21.52	21.94	21.52	21.85	21.48	1.06%	950,775
Jun 25, 2026	21.39	21.82	21.34	21.62	21.26	0.70%	1,197,871
Jun 24, 2026	21.63	21.82	21.34	21.47	21.11	-2.01%	2,550,278
Jun 23, 2026	21.41	21.96	21.31	21.91	21.54	2.00%	1,693,406
Jun 22, 2026	21.37	21.67	21.11	21.48	21.12	0.66%	2,166,436
Jun 18, 2026	21.55	21.60	20.96	21.34	20.98	-1.11%	8,674,339
Jun 17, 2026	21.80	21.85	21.50	21.58	21.22	-1.05%	2,770,878
Jun 16, 2026	21.85	22.08	21.69	21.81	21.44	-0.59%	2,165,187
Jun 15, 2026	22.16	22.22	21.76	21.94	21.57	-2.23%	3,846,974
Jun 12, 2026	22.49	22.83	22.38	22.44	22.06	-0.18%	2,705,473
Jun 11, 2026	22.79	23.08	22.42	22.48	22.10	-1.10%	2,891,866
Jun 10, 2026	22.60	23.08	22.48	22.73	22.35	1.16%	1,832,302
Jun 9, 2026	22.73	22.74	22.37	22.47	22.09	-1.45%	2,197,147
Jun 8, 2026	22.87	22.87	22.58	22.80	22.42	0.88%	2,600,788
Jun 5, 2026	22.83	22.87	22.54	22.60	22.22	-1.40%	2,676,787
Jun 4, 2026	22.90	23.04	22.81	22.92	22.53	0.04%	1,409,976
Jun 3, 2026	23.05	23.23	22.88	22.91	22.52	-0.22%	1,298,399
Jun 2, 2026	22.76	23.05	22.75	22.96	22.57	0.13%	1,485,424
Jun 1, 2026	22.41	23.14	22.41	22.93	22.54	2.23%	2,357,796
May 29, 2026	22.92	22.92	22.39	22.43	22.05	-1.62%	2,583,905
May 28, 2026	23.00	23.20	22.78	22.80	22.42	-0.74%	1,671,988
May 27, 2026	23.32	23.41	22.90	22.97	22.58	-2.50%	3,445,032
May 26, 2026	23.95	23.98	23.52	23.56	23.16	-2.44%	4,684,089
May 22, 2026	23.61	24.26	23.53	24.15	23.74	1.98%	2,731,099
May 21, 2026	23.75	23.98	23.38	23.68	23.28	1.50%	2,906,855
May 20, 2026	23.48	23.97	23.20	23.33	22.94	-1.23%	2,559,521