Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
24.15
+0.47 (1.98%)
At close: May 22, 2026, 4:00 PM EDT
24.12
-0.03 (-0.12%)
After-hours: May 22, 2026, 7:49 PM EDT
PAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.61 | 24.26 | 23.53 | 24.15 | 24.15 | 1.98% | 2,726,327 |
| May 21, 2026 | 23.75 | 23.98 | 23.38 | 23.68 | 23.68 | 1.50% | 2,779,046 |
| May 20, 2026 | 23.48 | 23.97 | 23.20 | 23.33 | 23.33 | -1.23% | 2,554,950 |
| May 19, 2026 | 23.15 | 23.64 | 23.04 | 23.62 | 23.62 | 1.94% | 2,129,481 |
| May 18, 2026 | 22.96 | 23.39 | 22.77 | 23.17 | 23.17 | 1.18% | 1,903,040 |
| May 15, 2026 | 22.66 | 23.04 | 22.47 | 22.90 | 22.90 | 1.87% | 2,372,334 |
| May 14, 2026 | 21.91 | 22.50 | 21.90 | 22.48 | 22.48 | 2.70% | 2,811,253 |
| May 13, 2026 | 21.99 | 22.08 | 21.59 | 21.89 | 21.89 | -0.23% | 1,853,645 |
| May 12, 2026 | 22.21 | 22.30 | 21.94 | 21.94 | 21.94 | -0.23% | 1,918,833 |
| May 11, 2026 | 21.70 | 22.06 | 21.48 | 21.99 | 21.99 | 1.24% | 3,030,825 |
| May 8, 2026 | 22.43 | 22.43 | 21.54 | 21.72 | 21.72 | -1.67% | 5,929,962 |
| May 7, 2026 | 21.94 | 22.24 | 21.83 | 22.09 | 22.09 | -0.36% | 3,392,112 |
| May 6, 2026 | 22.31 | 22.38 | 21.86 | 22.17 | 22.17 | -1.82% | 4,185,734 |
| May 5, 2026 | 22.54 | 22.69 | 22.25 | 22.58 | 22.58 | -0.31% | 4,978,999 |
| May 4, 2026 | 22.27 | 22.85 | 22.27 | 22.65 | 22.65 | 1.30% | 3,492,758 |
| May 1, 2026 | 22.50 | 22.56 | 22.05 | 22.36 | 22.36 | -1.07% | 4,214,875 |
| Apr 30, 2026 | 22.64 | 23.04 | 22.47 | 23.02 | 22.60 | 1.68% | 3,292,990 |
| Apr 29, 2026 | 22.50 | 22.76 | 22.24 | 22.64 | 22.23 | 1.71% | 4,252,017 |
| Apr 28, 2026 | 22.00 | 22.36 | 21.97 | 22.26 | 21.86 | 1.74% | 5,607,180 |
| Apr 27, 2026 | 21.60 | 21.90 | 21.55 | 21.88 | 21.48 | 1.72% | 3,846,099 |
| Apr 24, 2026 | 21.31 | 21.54 | 21.21 | 21.51 | 21.12 | 0.19% | 2,141,201 |
| Apr 23, 2026 | 21.43 | 21.52 | 21.18 | 21.47 | 21.08 | 1.27% | 2,220,836 |
| Apr 22, 2026 | 21.06 | 21.37 | 21.05 | 21.20 | 20.82 | 0.66% | 2,362,767 |
| Apr 21, 2026 | 21.02 | 21.20 | 20.91 | 21.06 | 20.68 | 0.48% | 2,986,288 |
| Apr 20, 2026 | 21.12 | 21.12 | 20.79 | 20.96 | 20.58 | -0.29% | 2,387,379 |
| Apr 17, 2026 | 21.38 | 21.38 | 20.90 | 21.02 | 20.64 | -2.32% | 4,336,241 |
| Apr 16, 2026 | 21.60 | 21.86 | 21.49 | 21.52 | 21.13 | -0.19% | 1,756,202 |
| Apr 15, 2026 | 21.60 | 21.73 | 21.35 | 21.56 | 21.17 | -0.12% | 2,768,511 |
| Apr 14, 2026 | 21.74 | 21.78 | 21.34 | 21.59 | 21.19 | -0.71% | 3,561,015 |
| Apr 13, 2026 | 21.99 | 22.02 | 21.58 | 21.74 | 21.35 | -0.09% | 1,694,013 |
| Apr 10, 2026 | 21.80 | 22.13 | 21.75 | 21.76 | 21.37 | -0.57% | 1,663,893 |
| Apr 9, 2026 | 21.71 | 22.15 | 21.67 | 21.89 | 21.49 | 0.81% | 2,932,301 |
| Apr 8, 2026 | 21.75 | 21.75 | 21.26 | 21.71 | 21.32 | -2.43% | 4,636,635 |
| Apr 7, 2026 | 22.02 | 22.37 | 21.86 | 22.25 | 21.85 | 1.88% | 2,560,896 |
| Apr 6, 2026 | 22.00 | 22.30 | 21.82 | 21.84 | 21.44 | -1.36% | 2,448,873 |
| Apr 2, 2026 | 22.00 | 22.16 | 21.92 | 22.14 | 21.74 | 1.61% | 2,631,807 |
| Apr 1, 2026 | 22.11 | 22.12 | 21.58 | 21.79 | 21.39 | -2.42% | 3,206,525 |
| Mar 31, 2026 | 22.39 | 22.65 | 21.97 | 22.33 | 21.93 | -0.62% | 3,929,833 |
| Mar 30, 2026 | 22.73 | 22.73 | 22.34 | 22.47 | 22.06 | 0.13% | 2,318,456 |
| Mar 27, 2026 | 22.52 | 22.79 | 22.38 | 22.44 | 22.03 | -0.36% | 3,073,842 |
| Mar 26, 2026 | 22.14 | 22.52 | 22.05 | 22.52 | 22.11 | 1.67% | 3,948,877 |
| Mar 25, 2026 | 22.10 | 22.22 | 21.91 | 22.15 | 21.75 | -0.32% | 2,470,246 |
| Mar 24, 2026 | 21.90 | 22.42 | 21.87 | 22.22 | 21.82 | 2.02% | 2,398,458 |
| Mar 23, 2026 | 21.57 | 21.98 | 21.36 | 21.78 | 21.38 | 0.51% | 2,865,319 |
| Mar 20, 2026 | 21.95 | 22.16 | 21.64 | 21.67 | 21.28 | -0.41% | 10,517,273 |
| Mar 19, 2026 | 21.84 | 21.99 | 21.62 | 21.76 | 21.37 | 0.83% | 3,790,428 |
| Mar 18, 2026 | 21.47 | 21.66 | 21.44 | 21.58 | 21.19 | -0.05% | 2,378,918 |
| Mar 17, 2026 | 21.40 | 21.76 | 21.33 | 21.59 | 21.20 | 1.65% | 2,802,342 |
| Mar 16, 2026 | 21.35 | 21.35 | 21.08 | 21.24 | 20.85 | -0.38% | 2,655,178 |
| Mar 13, 2026 | 21.09 | 21.36 | 21.05 | 21.32 | 20.93 | 0.52% | 4,656,587 |