Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
18.55
-0.36 (-1.90%)
Jul 21, 2025, 4:00 PM - Market closed

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202519.0319.1218.4618.5518.55-1.90%3,366,213
Jul 18, 202518.8319.1718.7818.9118.910.85%3,624,116
Jul 17, 202518.6818.8218.5218.7518.750.40%1,336,674
Jul 16, 202518.8618.8618.4918.6818.68-0.13%2,752,205
Jul 15, 202518.6218.7218.5518.7018.70-0.16%1,463,587
Jul 14, 202518.9418.9418.5818.7318.73-0.79%2,382,602
Jul 11, 202518.6718.9518.6318.8818.880.64%2,001,604
Jul 10, 202518.6018.8318.6018.7618.760.48%2,415,866
Jul 9, 202518.5818.6718.4918.6718.670.48%2,504,116
Jul 8, 202518.3518.6918.2518.5818.581.20%2,025,453
Jul 7, 202518.5518.5518.2318.3618.36-0.65%1,731,315
Jul 3, 202518.3618.5618.3418.4818.480.49%1,511,746
Jul 2, 202518.0918.5318.0518.3918.391.71%2,692,109
Jul 1, 202518.3918.3918.0318.0818.08-1.31%2,582,513
Jun 30, 202518.3418.3418.0318.3218.320.33%2,450,599
Jun 27, 202518.2618.3418.1518.2618.26-1,649,451
Jun 26, 202518.0118.2717.9618.2618.261.73%2,153,224
Jun 25, 202518.1618.2317.6117.9517.95-0.94%5,284,704
Jun 24, 202518.1718.3517.9918.1218.12-0.71%3,645,546
Jun 23, 202518.4818.6418.1418.2518.25-1.03%2,127,691
Jun 20, 202518.5018.6118.2918.4418.440.16%7,511,565
Jun 18, 202518.0118.8417.9418.4118.413.78%7,345,208
Jun 17, 202517.8518.2817.6817.7417.74-0.67%3,589,594
Jun 16, 202518.2518.3417.6617.8617.86-1.05%4,310,383
Jun 13, 202518.2418.2417.9018.0518.050.95%4,009,608
Jun 12, 202517.8217.9317.7217.8817.880.06%2,695,316
Jun 11, 202517.8517.9117.5717.8717.871.13%2,896,929
Jun 10, 202517.6417.8617.5317.6717.671.55%4,162,664
Jun 9, 202517.6017.6517.4017.4017.40-0.23%2,459,084
Jun 6, 202517.2117.5317.2017.4417.442.11%2,704,886
Jun 5, 202516.8217.0816.7617.0817.081.55%2,377,820
Jun 4, 202517.1217.3616.8016.8216.82-1.92%3,428,531
Jun 3, 202516.8217.1916.6817.1517.152.02%2,587,001
Jun 2, 202516.6516.8616.4616.8116.811.63%2,480,650
May 30, 202516.6016.6416.4616.5416.54-0.36%2,703,547
May 29, 202516.5916.6116.3616.6016.60-0.60%2,732,981
May 28, 202516.9117.0016.6316.7016.70-1.07%2,088,574
May 27, 202516.9416.9716.7616.8816.880.84%2,245,760
May 23, 202516.4816.7616.4816.7416.740.72%1,561,547
May 22, 202516.5816.7316.4316.6216.62-0.18%1,678,323
May 21, 202517.0017.0616.6416.6516.65-2.06%2,381,751
May 20, 202517.0517.1516.9317.0017.00-0.35%1,237,283
May 19, 202517.0417.1116.8917.0617.06-1.10%2,608,877
May 16, 202517.2017.3717.0717.2517.25-0.17%2,112,448
May 15, 202517.4117.5217.0717.2817.28-0.75%2,147,772
May 14, 202517.6217.6517.3317.4117.41-0.97%2,602,288
May 13, 202517.3017.7017.1817.5817.582.63%2,866,377
May 12, 202517.0217.1816.6717.1317.134.20%4,772,531
May 9, 202516.9716.9716.3516.4416.44-2.95%6,131,452
May 8, 202517.0017.2416.8316.9416.941.38%5,011,452