Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
16.63
+0.21 (1.28%)
At close: Nov 7, 2025, 4:00 PM EST
16.62
-0.01 (-0.06%)
After-hours: Nov 7, 2025, 7:15 PM EST

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202516.3616.6416.3516.6316.631.28%2,553,169
Nov 6, 202516.3816.5416.3116.4216.420.37%2,008,248
Nov 5, 202516.3216.7616.0016.3616.36-0.43%4,550,820
Nov 4, 202516.1616.5316.1516.4316.430.80%3,087,895
Nov 3, 202516.3916.4316.1816.3016.30-0.91%2,829,875
Oct 31, 202516.8016.8016.3816.4516.45-3.29%3,727,718
Oct 30, 202516.9717.1616.8717.0116.630.65%4,075,578
Oct 29, 202516.8817.0616.8216.9016.520.18%3,351,882
Oct 28, 202516.8417.0116.7716.8716.49-0.24%4,411,980
Oct 27, 202516.8016.9216.6716.9116.530.89%2,310,825
Oct 24, 202516.8516.8616.6916.7616.38-0.36%2,999,336
Oct 23, 202516.6416.8416.5316.8216.441.88%5,206,110
Oct 22, 202516.5616.6016.3716.5116.140.24%3,649,259
Oct 21, 202516.3316.4816.2116.4716.101.54%2,453,026
Oct 20, 202515.9516.2415.9316.2215.851.88%2,686,866
Oct 17, 202515.9516.0115.7915.9215.56-2,068,386
Oct 16, 202516.1516.2015.8515.9215.56-1.06%2,081,736
Oct 15, 202515.9816.2415.9616.0915.731.26%3,568,198
Oct 14, 202515.9216.0115.6915.8915.53-0.44%3,518,134
Oct 13, 202516.0016.0715.8715.9615.600.69%2,467,365
Oct 10, 202516.2016.2715.8415.8515.49-1.98%3,403,909
Oct 9, 202516.4416.4616.1116.1715.81-1.64%2,524,358
Oct 8, 202516.7716.7716.3916.4416.07-1.38%3,383,257
Oct 7, 202516.6316.7416.4616.6716.29-0.24%3,088,324
Oct 6, 202516.9116.9616.7016.7116.33-0.65%2,321,247
Oct 3, 202516.9617.0816.8216.8216.44-0.77%3,953,225
Oct 2, 202517.0417.1416.8616.9516.57-0.53%3,310,284
Oct 1, 202517.1517.1516.9917.0416.66-0.12%1,397,259
Sep 30, 202517.1517.2916.9517.0616.68-1.33%3,269,074
Sep 29, 202517.7517.7517.0317.2916.90-2.43%3,386,211
Sep 26, 202517.6217.8817.5617.7217.320.17%7,539,908
Sep 25, 202517.6917.7717.5517.6917.29-0.51%3,312,742
Sep 24, 202517.2517.7817.2017.7817.383.55%3,542,464
Sep 23, 202516.9517.2816.9317.1716.781.72%1,587,923
Sep 22, 202517.0517.0516.8416.8816.50-0.82%2,275,479
Sep 19, 202517.2617.3917.0217.0216.64-2.24%2,378,469
Sep 18, 202517.4217.4517.3117.4117.02-1,502,571
Sep 17, 202517.3517.4117.1817.4117.020.29%1,738,283
Sep 16, 202517.4617.4817.2917.3616.970.40%1,935,823
Sep 15, 202517.5017.5017.2717.2916.90-0.97%3,486,965
Sep 12, 202517.3517.4717.3117.4617.070.63%2,028,381
Sep 11, 202517.2517.3817.2317.3516.96-0.23%2,075,057
Sep 10, 202517.3017.4917.2117.3917.000.81%2,266,278
Sep 9, 202517.2017.3817.2017.2516.860.52%1,150,279
Sep 8, 202517.2817.3017.0117.1616.77-0.35%2,165,904
Sep 5, 202517.4517.4916.9717.2216.83-1.26%5,220,075
Sep 4, 202517.4017.5517.3717.4417.050.11%1,689,093
Sep 3, 202517.6917.6917.3917.4217.03-1.53%2,376,279
Sep 2, 202517.9017.9017.5717.6917.29-1.72%2,299,200
Aug 29, 202517.8318.0217.8318.0017.590.61%1,783,122