Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
24.41
-0.01 (-0.04%)
Sep 28, 2026, 10:13 AM EDT - Market open

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202624.4924.7824.4524.56-0.55%188,097
Sep 25, 202624.6324.6324.1324.4224.42-0.89%3,586,283
Sep 24, 202624.6124.8624.3324.6424.640.82%2,212,974
Sep 23, 202624.6124.8624.4024.4424.44-0.45%1,528,818
Sep 22, 202624.8525.0724.4724.5524.55-1.76%2,475,552
Sep 21, 202625.4625.4624.9624.9924.99-1.50%1,827,524
Sep 18, 202625.3525.6425.2625.3725.37-0.16%6,189,844
Sep 17, 202625.2625.6425.1725.4125.41-0.04%1,684,992
Sep 16, 202625.7025.7825.1725.4225.42-1.36%2,021,397
Sep 15, 202625.8326.0025.6525.7725.77-0.31%1,246,647
Sep 14, 202626.1926.3925.6625.8525.85-0.96%4,603,837
Sep 11, 202625.5026.1225.5026.1026.101.50%3,223,064
Sep 10, 202625.9125.9925.6125.7225.72-0.52%2,947,454
Sep 9, 202626.0026.1125.7125.8525.85-0.44%3,133,917
Sep 8, 202625.8026.0025.5225.9725.971.03%2,924,360
Sep 4, 202625.5225.7525.1725.7025.700.69%1,824,733
Sep 3, 202625.7725.7925.4925.5325.53-0.76%3,161,515
Sep 2, 202625.8725.9725.4425.7225.72-0.54%2,869,967
Sep 1, 202625.7525.8925.6825.8625.860.82%2,294,610
Aug 31, 202625.5325.6925.3925.6525.650.67%2,710,348
Aug 28, 202625.5025.6925.4325.4825.48-0.12%1,443,715
Aug 27, 202625.6425.7525.2625.5125.51-0.47%2,364,128
Aug 26, 202624.7025.6524.6425.6325.633.77%2,763,286
Aug 25, 202624.8025.0424.6424.7024.70-1.04%2,631,219
Aug 24, 202624.5525.1024.4524.9624.961.42%2,303,668
Aug 21, 202624.6624.9624.5724.6124.610.08%2,882,163
Aug 20, 202624.2624.6724.1824.5924.592.50%2,603,583
Aug 19, 202624.3324.3323.7923.9923.99-0.83%2,737,415
Aug 18, 202623.9824.2923.9324.1924.191.85%2,807,155
Aug 17, 202623.8123.9423.6923.7523.75-0.63%2,020,027
Aug 14, 202623.6723.9523.4423.9023.901.92%1,893,359
Aug 13, 202623.2123.6123.1523.4523.450.90%1,908,536
Aug 12, 202623.2023.3122.9723.2423.240.39%1,523,274
Aug 11, 202623.1123.3623.0623.1523.15-0.47%1,622,941
Aug 10, 202622.9823.3222.8523.2623.261.97%4,323,612
Aug 7, 202623.2023.3422.7322.8122.81-3.02%4,416,745
Aug 6, 202623.3023.6023.3023.5223.521.51%2,539,514
Aug 5, 202623.6023.6023.0823.1723.17-1.61%3,086,230
Aug 4, 202623.9724.0023.3623.5523.55-2.69%4,410,954
Aug 3, 202624.3124.4024.0224.2024.20-1.51%2,709,370
Jul 31, 202624.3324.6224.1324.5724.570.69%3,223,471
Jul 30, 202624.8324.9624.7224.8224.40-0.28%2,503,418
Jul 29, 202624.7725.0324.6624.8924.471.88%2,885,125
Jul 28, 202624.4224.6724.1824.4324.020.58%1,916,489
Jul 27, 202624.3524.5524.2524.2923.88-1.26%2,342,476
Jul 24, 202624.6124.8724.5924.6024.19-0.36%1,900,824
Jul 23, 202624.6924.8124.5224.6924.270.98%3,134,429
Jul 22, 202624.5024.6024.3624.4524.040.66%1,842,717
Jul 21, 202624.4224.6224.1124.2923.88-0.08%1,980,279
Jul 20, 202623.9924.5123.9324.3123.901.84%2,627,499