Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
25.48
-0.03 (-0.12%)
Aug 28, 2026, 4:00 PM EDT - Market closed

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.5025.6925.4325.4825.48-0.12%1,443,173
Aug 27, 202625.6425.7525.2625.5125.51-0.47%2,362,876
Aug 26, 202624.7025.6524.6425.6325.633.77%2,756,764
Aug 25, 202624.8025.0424.6424.7024.70-1.04%2,628,436
Aug 24, 202624.5525.1024.4524.9624.961.42%2,303,076
Aug 21, 202624.6624.9624.5724.6124.610.08%2,881,612
Aug 20, 202624.2624.6724.1824.5924.592.50%2,603,306
Aug 19, 202624.3324.3323.7923.9923.99-0.83%2,737,191
Aug 18, 202623.9824.2923.9324.1924.191.85%2,805,629
Aug 17, 202623.8123.9423.6923.7523.75-0.63%2,017,527
Aug 14, 202623.6723.9523.4423.9023.901.92%1,892,844
Aug 13, 202623.2123.6123.1523.4523.450.90%1,908,021
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
Jul 17, 202623.9824.1123.7823.8723.470.51%1,823,851
Jul 16, 202623.3023.8123.3023.7523.351.71%1,492,521
Jul 15, 202623.6023.8023.3423.3522.96-1.14%1,455,015
Jul 14, 202623.5823.7723.5723.6223.220.34%2,066,929
Jul 13, 202623.2223.6623.0323.5423.142.84%2,722,700
Jul 10, 202622.9723.0022.5722.8922.500.26%1,456,912
Jul 9, 202623.1323.2122.7422.8322.45-1.30%1,993,887
Jul 8, 202622.9523.2222.7523.1322.741.98%1,702,695
Jul 7, 202622.3022.9422.3022.6822.301.84%1,641,859
Jul 6, 202622.3222.6922.2222.2721.90-1.07%1,273,857
Jul 2, 202622.3022.6222.1822.5122.131.21%2,100,523
Jul 1, 202622.2722.4422.1922.2421.87-0.09%1,795,491
Jun 30, 202622.1822.4922.1622.2621.890.63%1,314,180
Jun 29, 202622.0122.2821.8622.1221.751.24%2,015,913
Jun 26, 202621.5221.9421.5221.8521.481.06%950,775
Jun 25, 202621.3921.8221.3421.6221.260.70%1,197,871
Jun 24, 202621.6321.8221.3421.4721.11-2.01%2,550,278
Jun 23, 202621.4121.9621.3121.9121.542.00%1,693,406
Jun 22, 202621.3721.6721.1121.4821.120.66%2,166,436
Jun 18, 202621.5521.6020.9621.3420.98-1.11%8,674,339