Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
17.41
+0.07 (0.40%)
Nov 28, 2025, 1:00 PM EST - Market closed

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.3917.5217.3017.4117.410.40%2,185,262
Nov 26, 202517.4517.6017.2917.3417.34-0.40%2,631,789
Nov 25, 202517.2417.4517.2017.4117.411.34%1,916,269
Nov 24, 202517.0217.2116.9417.1817.181.00%2,257,657
Nov 21, 202516.9617.1216.8817.0117.010.12%3,942,524
Nov 20, 202517.0717.2016.8816.9916.990.24%2,472,893
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
Oct 15, 202515.9816.2415.9616.0915.731.26%3,568,198
Oct 14, 202515.9216.0115.6915.8915.54-0.44%3,518,134
Oct 13, 202516.0016.0715.8715.9615.600.69%2,467,365
Oct 10, 202516.2016.2715.8415.8515.50-1.98%3,403,909
Oct 9, 202516.4416.4616.1116.1715.81-1.64%2,524,358
Oct 8, 202516.7716.7716.3916.4416.07-1.38%3,383,257
Oct 7, 202516.6316.7416.4616.6716.30-0.24%3,088,324
Oct 6, 202516.9116.9616.7016.7116.34-0.65%2,321,247
Oct 3, 202516.9617.0816.8216.8216.44-0.77%3,953,225
Oct 2, 202517.0417.1416.8616.9516.57-0.53%3,310,284
Oct 1, 202517.1517.1516.9917.0416.66-0.12%1,397,259
Sep 30, 202517.1517.2916.9517.0616.68-1.33%3,269,074
Sep 29, 202517.7517.7517.0317.2916.90-2.43%3,386,211
Sep 26, 202517.6217.8817.5617.7217.320.17%7,539,908
Sep 25, 202517.6917.7717.5517.6917.29-0.51%3,312,742
Sep 24, 202517.2517.7817.2017.7817.383.55%3,542,464
Sep 23, 202516.9517.2816.9317.1716.791.72%1,587,923
Sep 22, 202517.0517.0516.8416.8816.50-0.82%2,275,479
Sep 19, 202517.2617.3917.0217.0216.64-2.24%2,378,469