Skip to main content
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
18.73
+1.10 (6.24%)
At close: Jan 8, 2025, 4:00 PM
18.60
-0.13 (-0.69%)
After-hours: Jan 8, 2025, 5:46 PM EST

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202517.8718.8017.7118.7318.736.24%9,166,142
Jan 7, 202517.7417.7917.5917.6317.630.28%3,045,538
Jan 6, 202517.4617.6917.4017.5817.581.15%3,163,622
Jan 3, 202517.4017.4417.2517.3817.380.35%4,553,252
Jan 2, 202517.1117.3817.0517.3217.321.41%5,851,995
Dec 31, 202416.9017.2716.8717.0817.081.49%2,072,579
Dec 30, 202416.8416.8916.5316.8316.830.36%2,752,213
Dec 27, 202416.9116.9716.6916.7716.77-0.42%2,704,654
Dec 26, 202417.1317.1816.7716.8416.84-1.69%3,240,582
Dec 24, 202417.0017.1716.8817.1317.131.30%1,809,367
Dec 23, 202416.9917.0216.7816.9116.91-0.18%3,064,485
Dec 20, 202416.8017.1916.7816.9416.94-0.24%6,131,926
Dec 19, 202417.2117.3316.6816.9816.980.06%4,957,716
Dec 18, 202417.3217.5016.8516.9716.97-2.69%4,520,632
Dec 17, 202417.3517.5017.2617.4417.44-0.63%7,694,195
Dec 16, 202417.7817.8517.5217.5517.55-1.74%2,023,059
Dec 13, 202418.1118.1117.7517.8617.86-1.05%6,649,539
Dec 12, 202418.0418.1317.9318.0518.050.89%2,056,411
Dec 11, 202417.8018.0417.7317.8917.891.47%3,142,880
Dec 10, 202417.8917.9817.6217.6317.63-1.45%5,390,684
Dec 9, 202418.2218.4017.8717.8917.89-1.60%2,624,234
Dec 6, 202418.4118.4917.9718.1818.18-1.41%3,181,615
Dec 5, 202418.2018.5018.1618.4418.441.54%2,915,937
Dec 4, 202418.5518.5618.0818.1618.16-2.21%2,625,595
Dec 3, 202418.3418.5818.2418.5718.571.42%2,616,936
Dec 2, 202418.6518.6718.2418.3118.31-1.93%3,033,058
Nov 29, 202418.1318.8318.1318.6718.673.21%2,985,644
Nov 27, 202417.7118.3017.6918.0918.092.38%2,825,850
Nov 26, 202417.6617.7917.5217.6717.670.57%3,687,881
Nov 25, 202417.9418.0117.5417.5717.57-2.06%2,101,655
Nov 22, 202417.8018.0217.7917.9417.940.67%2,224,872
Nov 21, 202417.6217.8817.5717.8217.821.48%3,508,234
Nov 20, 202417.4817.6317.3817.5617.560.75%3,326,499
Nov 19, 202417.4117.4817.3017.4317.43-0.23%2,908,864
Nov 18, 202417.2217.5017.2017.4717.471.69%3,609,605
Nov 15, 202417.1017.3017.0717.1817.180.23%3,250,574
Nov 14, 202417.0217.1816.9817.1417.141.12%2,629,094
Nov 13, 202417.0017.0916.8016.9516.950.30%4,703,729
Nov 12, 202417.2217.3416.8416.9016.90-2.37%3,253,437
Nov 11, 202417.2617.5417.1517.3117.310.17%4,324,986
Nov 8, 202417.8018.0517.1717.2817.28-2.81%5,878,533
Nov 7, 202417.4217.9017.3617.7817.782.01%6,235,285
Nov 6, 202417.3817.6717.2817.4317.433.01%5,821,289
Nov 5, 202416.7816.9816.7116.9216.921.26%4,347,039
Nov 4, 202416.3116.9516.2816.7116.711.95%5,005,082
Nov 1, 202416.2916.5216.2616.3916.390.74%3,356,474
Oct 31, 202416.5016.5016.2116.2716.27-2.98%3,764,904
Oct 30, 202416.9016.9016.6716.7716.450.12%2,841,943
Oct 29, 202416.7816.8316.5416.7516.43-0.06%3,241,392
Oct 28, 202416.8816.8816.6816.7616.44-1.00%2,406,110
Oct 25, 202417.0017.1116.8716.9316.61-0.99%2,708,845
Oct 24, 202417.0717.1917.0217.1016.770.23%2,121,410
Oct 23, 202417.1017.1716.9317.0616.73-0.29%1,332,119
Oct 22, 202417.0817.2017.0717.1116.78-1,447,093
Oct 21, 202417.2717.3817.1017.1116.78-0.93%3,147,036
Oct 18, 202417.3417.3717.1117.2716.94-0.46%1,858,869
Oct 17, 202417.4117.5317.2617.3517.02-0.69%1,746,601
Oct 16, 202417.4817.5217.3417.4717.140.52%1,610,190
Oct 15, 202417.5317.5717.2617.3817.05-1.64%1,795,626
Oct 14, 202417.7117.7717.5517.6717.33-0.11%1,370,248
Oct 11, 202417.7417.8217.5817.6917.350.45%1,336,713
Oct 10, 202417.6617.8117.5617.6117.27-0.34%1,166,979
Oct 9, 202417.3617.7317.3117.6717.331.38%1,288,802
Oct 8, 202417.5017.5017.3017.4317.10-0.57%1,442,912
Oct 7, 202417.7817.8317.5017.5317.19-0.85%1,150,696
Oct 4, 202417.7017.7717.6017.6817.340.34%846,296
Oct 3, 202417.3817.7017.2917.6217.281.61%1,663,414
Oct 2, 202417.5817.6317.2017.3417.01-0.97%2,035,436
Oct 1, 202417.3217.5417.2617.5117.180.81%2,601,683
Sep 30, 202417.4317.4617.1517.3717.04-0.69%2,504,450
Sep 27, 202417.3517.5117.1817.4917.161.10%2,720,248
Sep 26, 202417.9417.9517.1017.3016.97-4.05%4,821,239
Sep 25, 202418.1518.1517.8818.0317.69-0.22%2,515,367
Sep 24, 202418.0818.1517.8418.0717.720.22%1,818,217
Sep 23, 202417.7018.0717.6918.0317.691.58%2,607,443
Sep 20, 202417.7818.0217.6517.7517.41-0.67%3,616,119
Sep 19, 202417.9917.9917.7617.8717.531.02%2,261,821
Sep 18, 202417.7417.9317.6117.6917.35-0.56%1,738,770
Sep 17, 202417.8517.9917.7317.7917.45-1,531,860
Sep 16, 202417.7517.8317.6617.7917.450.45%1,436,481
Sep 13, 202417.4317.7317.3817.7117.371.72%1,922,444
Sep 12, 202417.3917.5217.2717.4117.080.87%988,673
Sep 11, 202417.1117.3716.9617.2616.930.82%1,597,938
Sep 10, 202417.2017.2516.9717.1216.79-0.75%2,863,132
Sep 9, 202417.4817.5817.2217.2516.92-0.69%1,690,139
Sep 6, 202417.6217.7317.2417.3717.04-1.42%3,055,342
Sep 5, 202417.7317.8217.6117.6217.280.46%1,158,922
Sep 4, 202417.5517.9017.5217.5417.20-0.45%1,537,283
Sep 3, 202417.9017.9017.3317.6217.28-1.78%1,901,527
Aug 30, 202417.6018.0417.6017.9417.601.01%2,045,943
Aug 29, 202417.3017.7717.3017.7617.422.72%1,934,411
Aug 28, 202417.5017.6417.2717.2916.96-2.10%2,851,834
Aug 27, 202417.8917.9517.5717.6617.32-1.40%2,056,541
Aug 26, 202417.9318.0417.7317.9117.570.34%2,013,675
Aug 23, 202417.7717.9317.6917.8517.511.02%1,648,721
Aug 22, 202417.6017.7417.5317.6717.330.51%1,325,761
Aug 21, 202417.5517.6017.3717.5817.240.69%1,308,176
Aug 20, 202417.7517.7917.3517.4617.13-1.69%1,383,113
Aug 19, 202417.5017.8317.4517.7617.421.25%2,266,797
Aug 16, 202417.1917.5617.1917.5417.201.04%1,973,399