PAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	17.69	17.69	17.41	17.48	-	-1.22%	1,318,600
Sep 2, 2025	17.90	17.90	17.57	17.69	17.69	-1.72%	2,299,200
Aug 29, 2025	17.83	18.02	17.83	18.00	18.00	0.61%	1,783,122
Aug 28, 2025	17.58	17.93	17.57	17.89	17.89	1.59%	2,153,248
Aug 27, 2025	17.33	17.72	17.33	17.61	17.61	1.38%	1,699,321
Aug 26, 2025	17.50	17.55	17.28	17.37	17.37	-0.63%	4,009,946
Aug 25, 2025	17.55	17.78	17.47	17.48	17.48	-0.79%	2,926,602
Aug 22, 2025	17.70	17.89	17.58	17.62	17.62	0.17%	3,628,585
Aug 21, 2025	17.50	17.86	17.48	17.59	17.59	0.23%	4,017,004
Aug 20, 2025	17.52	17.64	17.34	17.55	17.55	0.29%	3,256,659
Aug 19, 2025	17.57	17.57	17.37	17.50	17.50	0.06%	2,851,886
Aug 18, 2025	17.59	17.70	17.47	17.49	17.49	-0.17%	2,613,901
Aug 15, 2025	17.69	17.80	17.52	17.52	17.52	-1.02%	2,177,062
Aug 14, 2025	17.86	17.91	17.63	17.70	17.70	-0.45%	3,667,594
Aug 13, 2025	17.71	17.83	17.51	17.78	17.78	0.68%	4,813,812
Aug 12, 2025	17.82	17.89	17.53	17.66	17.66	-0.28%	2,236,586
Aug 11, 2025	18.00	18.09	17.65	17.71	17.71	-0.84%	3,547,797
Aug 8, 2025	17.80	18.24	17.40	17.86	17.86	-0.06%	4,852,890
Aug 7, 2025	18.00	18.27	17.85	17.87	17.87	0.06%	3,460,643
Aug 6, 2025	17.81	18.11	17.75	17.86	17.86	0.56%	2,312,630
Aug 5, 2025	17.93	18.04	17.70	17.76	17.76	-0.95%	3,665,430
Aug 4, 2025	17.98	18.09	17.79	17.93	17.93	-0.39%	2,897,331
Aug 1, 2025	18.00	18.09	17.74	18.00	18.00	-1.37%	2,307,360
Jul 31, 2025	18.15	18.46	18.12	18.25	18.25	-2.35%	2,644,400
Jul 30, 2025	18.85	18.85	18.51	18.69	18.31	-0.21%	2,344,876
Jul 29, 2025	18.55	18.77	18.49	18.73	18.35	1.46%	2,269,587
Jul 28, 2025	18.84	18.84	18.40	18.46	18.08	-1.18%	3,943,824
Jul 25, 2025	18.85	18.89	18.53	18.68	18.30	-1.32%	3,411,404
Jul 24, 2025	18.68	19.02	18.60	18.93	18.54	1.28%	2,531,963
Jul 23, 2025	18.68	18.72	18.57	18.69	18.31	0.54%	1,325,002
Jul 22, 2025	18.59	18.84	18.58	18.59	18.21	0.22%	1,417,343
Jul 21, 2025	19.03	19.12	18.46	18.55	18.17	-1.90%	3,366,450
Jul 18, 2025	18.83	19.17	18.78	18.91	18.52	0.85%	3,624,116
Jul 17, 2025	18.68	18.82	18.52	18.75	18.37	0.40%	1,336,674
Jul 16, 2025	18.86	18.86	18.49	18.68	18.29	-0.13%	2,752,205
Jul 15, 2025	18.62	18.72	18.55	18.70	18.32	-0.16%	1,463,587
Jul 14, 2025	18.94	18.94	18.58	18.73	18.35	-0.79%	2,382,602
Jul 11, 2025	18.67	18.95	18.63	18.88	18.50	0.64%	2,001,604
Jul 10, 2025	18.60	18.83	18.60	18.76	18.38	0.48%	2,415,866
Jul 9, 2025	18.58	18.67	18.49	18.67	18.29	0.48%	2,504,116
Jul 8, 2025	18.35	18.69	18.25	18.58	18.20	1.20%	2,025,453
Jul 7, 2025	18.55	18.55	18.23	18.36	17.99	-0.65%	1,731,315
Jul 3, 2025	18.36	18.56	18.34	18.48	18.10	0.49%	1,511,746
Jul 2, 2025	18.09	18.53	18.05	18.39	18.02	1.71%	2,692,109
Jul 1, 2025	18.39	18.39	18.03	18.08	17.71	-1.31%	2,582,513
Jun 30, 2025	18.34	18.34	18.03	18.32	17.95	0.33%	2,450,599
Jun 27, 2025	18.26	18.34	18.15	18.26	17.89	-	1,649,451
Jun 26, 2025	18.01	18.27	17.96	18.26	17.89	1.73%	2,153,224
Jun 25, 2025	18.16	18.23	17.61	17.95	17.58	-0.94%	5,284,704
Jun 24, 2025	18.17	18.35	17.99	18.12	17.75	-0.71%	3,645,546