Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
23.51
-0.41 (-1.71%)
Nov 9, 2026, 12:46 PM EST - Market open

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202623.8023.8523.3623.5123.51-1.71%1,561,265
Nov 6, 202624.5024.5023.6623.9223.92-2.49%4,569,526
Nov 5, 202625.6525.6524.5124.5324.53-2.70%2,982,000
Nov 4, 202625.4425.4724.9425.2125.21-2.48%3,556,355
Nov 3, 202625.5826.0025.5025.8525.850.70%1,798,177
Nov 2, 202626.2226.3225.6225.6725.67-3.17%4,579,367
Oct 30, 202626.5826.7526.4426.5126.510.05%3,641,047
Oct 29, 202626.8326.9826.7226.9226.501.18%2,912,502
Oct 28, 202626.3926.6626.2326.6026.190.72%1,998,152
Oct 27, 202626.8026.8626.3126.4126.00-1.64%2,847,209
Oct 26, 202626.5026.9226.5026.8526.430.83%2,819,579
Oct 23, 202626.0426.8525.9726.6326.222.82%3,713,461
Oct 22, 202625.9826.0325.4825.9025.500.04%2,220,066
Oct 21, 202625.5325.9625.5025.8925.491.57%2,123,488
Oct 20, 202625.5525.5525.2525.4925.090.95%1,675,340
Oct 19, 202625.2525.4425.0825.2524.86-1,460,901
Oct 16, 202625.3825.5325.0525.2524.860.40%3,052,347
Oct 15, 202625.0525.2824.6825.1524.760.68%2,464,465
Oct 14, 202625.0025.1124.8524.9824.590.24%2,009,623
Oct 13, 202624.7224.9324.5324.9224.531.71%2,297,276
Oct 12, 202624.4724.6424.3924.5024.120.66%2,013,661
Oct 9, 202624.5624.6924.2724.3423.96-0.33%1,854,352
Oct 8, 202624.4524.6024.2224.4224.041.37%1,964,876
Oct 7, 202624.2424.2423.8024.0923.720.12%1,631,476
Oct 6, 202623.9024.2723.7024.0623.690.63%1,492,960
Oct 5, 202623.7624.2823.7623.9123.540.67%1,722,834
Oct 2, 202623.6124.0023.4323.7523.380.21%2,193,084
Oct 1, 202623.6523.8223.4523.7023.33-0.08%4,417,846
Sep 30, 202623.9724.1423.4523.7223.35-0.88%2,134,542
Sep 29, 202624.3424.4423.8023.9323.56-2.45%1,958,731
Sep 28, 202624.4924.7824.2424.5324.150.45%2,842,775
Sep 25, 202624.6324.6324.1324.4224.04-0.89%3,587,475
Sep 24, 202624.6124.8624.3324.6424.260.82%2,214,170
Sep 23, 202624.6124.8624.4024.4424.06-0.45%1,530,263
Sep 22, 202624.8525.0724.4724.5524.17-1.76%2,477,231
Sep 21, 202625.4625.4624.9624.9924.60-1.50%1,828,891
Sep 18, 202625.3525.6425.2625.3724.98-0.16%6,189,849
Sep 17, 202625.2625.6425.1725.4125.02-0.04%1,684,992
Sep 16, 202625.7025.7825.1725.4225.03-1.36%2,021,397
Sep 15, 202625.8326.0025.6525.7725.37-0.31%1,246,647
Sep 14, 202626.1926.3925.6625.8525.45-0.96%4,603,837
Sep 11, 202625.5026.1225.5026.1025.701.50%3,223,064
Sep 10, 202625.9125.9925.6125.7225.32-0.52%2,947,454
Sep 9, 202626.0026.1125.7125.8525.45-0.44%3,133,917
Sep 8, 202625.8026.0025.5225.9725.561.03%2,924,360
Sep 4, 202625.5225.7525.1725.7025.300.69%1,824,733
Sep 3, 202625.7725.7925.4925.5325.13-0.76%3,161,515
Sep 2, 202625.8725.9725.4425.7225.32-0.54%2,869,967
Sep 1, 202625.7525.8925.6825.8625.460.82%2,294,610
Aug 31, 202625.5325.6925.3925.6525.250.67%2,710,348