Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
20.21
+0.12 (0.60%)
At close: Mar 28, 2025, 4:00 PM
20.16
-0.05 (-0.24%)
After-hours: Mar 28, 2025, 7:56 PM EDT
PAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.15 | 20.22 | 19.97 | 20.21 | 20.21 | 0.60% | 1,813,354 |
| Mar 27, 2025 | 20.31 | 20.39 | 20.08 | 20.09 | 20.09 | -1.42% | 2,591,369 |
| Mar 26, 2025 | 20.35 | 20.47 | 20.27 | 20.38 | 20.38 | 0.99% | 2,119,982 |
| Mar 25, 2025 | 20.20 | 20.32 | 20.13 | 20.18 | 20.18 | 0.05% | 1,522,586 |
| Mar 24, 2025 | 20.02 | 20.28 | 20.02 | 20.17 | 20.17 | 1.00% | 1,697,370 |
| Mar 21, 2025 | 20.24 | 20.26 | 19.85 | 19.97 | 19.97 | -1.33% | 10,276,377 |
| Mar 20, 2025 | 20.19 | 20.30 | 20.01 | 20.24 | 20.24 | 0.25% | 2,580,151 |
| Mar 19, 2025 | 20.04 | 20.28 | 19.94 | 20.19 | 20.19 | 1.25% | 2,953,912 |
| Mar 18, 2025 | 20.08 | 20.11 | 19.85 | 19.94 | 19.94 | -0.10% | 1,527,915 |
| Mar 17, 2025 | 19.64 | 20.11 | 19.64 | 19.96 | 19.96 | 1.27% | 2,981,566 |
| Mar 14, 2025 | 19.30 | 19.80 | 19.21 | 19.71 | 19.71 | 2.34% | 2,942,069 |
| Mar 13, 2025 | 19.51 | 19.80 | 19.25 | 19.26 | 19.26 | -1.53% | 5,647,498 |
| Mar 12, 2025 | 19.40 | 19.87 | 19.40 | 19.56 | 19.56 | 1.24% | 2,614,045 |
| Mar 11, 2025 | 19.55 | 19.74 | 19.03 | 19.32 | 19.32 | -0.57% | 3,307,811 |
| Mar 10, 2025 | 19.25 | 19.54 | 19.20 | 19.43 | 19.43 | 0.41% | 3,292,252 |
| Mar 7, 2025 | 18.96 | 19.69 | 18.96 | 19.35 | 19.35 | 1.84% | 3,307,436 |
| Mar 6, 2025 | 18.88 | 19.18 | 18.50 | 19.00 | 19.00 | 0.26% | 4,216,753 |
| Mar 5, 2025 | 19.23 | 19.26 | 18.76 | 18.95 | 18.95 | -1.81% | 4,432,176 |
| Mar 4, 2025 | 19.85 | 19.87 | 19.00 | 19.30 | 19.30 | -3.26% | 6,647,660 |
| Mar 3, 2025 | 20.40 | 20.58 | 19.86 | 19.95 | 19.95 | -1.92% | 3,144,283 |
| Feb 28, 2025 | 19.84 | 20.37 | 19.84 | 20.34 | 20.34 | 1.90% | 2,521,132 |
| Feb 27, 2025 | 20.25 | 20.25 | 19.82 | 19.96 | 19.96 | -0.75% | 2,757,885 |
| Feb 26, 2025 | 20.12 | 20.28 | 19.89 | 20.11 | 20.11 | - | 2,943,793 |
| Feb 25, 2025 | 20.30 | 20.30 | 19.81 | 20.11 | 20.11 | -0.89% | 3,539,040 |
| Feb 24, 2025 | 20.55 | 20.55 | 19.87 | 20.29 | 20.29 | -0.93% | 3,249,093 |
| Feb 21, 2025 | 20.77 | 20.77 | 20.30 | 20.48 | 20.48 | -0.68% | 3,848,001 |
| Feb 20, 2025 | 20.51 | 20.63 | 20.26 | 20.62 | 20.62 | 0.73% | 2,679,997 |
| Feb 19, 2025 | 20.29 | 20.60 | 20.25 | 20.47 | 20.47 | 0.54% | 1,764,586 |
| Feb 18, 2025 | 19.94 | 20.42 | 19.93 | 20.36 | 20.36 | 2.83% | 2,831,694 |
| Feb 14, 2025 | 19.74 | 19.97 | 19.56 | 19.80 | 19.80 | 1.33% | 2,197,355 |
| Feb 13, 2025 | 19.58 | 19.70 | 19.42 | 19.54 | 19.54 | 0.88% | 3,249,298 |
| Feb 12, 2025 | 19.56 | 19.81 | 19.35 | 19.37 | 19.37 | -1.77% | 2,933,612 |
| Feb 11, 2025 | 19.76 | 19.77 | 19.41 | 19.72 | 19.72 | -0.15% | 2,483,562 |
| Feb 10, 2025 | 19.66 | 19.89 | 19.47 | 19.75 | 19.75 | 1.80% | 6,507,491 |
| Feb 7, 2025 | 20.17 | 20.17 | 19.25 | 19.40 | 19.40 | -3.05% | 8,034,415 |
| Feb 6, 2025 | 20.29 | 20.38 | 19.92 | 20.01 | 20.01 | -1.38% | 4,727,658 |
| Feb 5, 2025 | 20.04 | 20.35 | 20.04 | 20.29 | 20.29 | 0.95% | 3,120,338 |
| Feb 4, 2025 | 19.89 | 20.19 | 19.79 | 20.10 | 20.10 | 1.01% | 4,553,651 |
| Feb 3, 2025 | 19.55 | 20.11 | 19.45 | 19.90 | 19.90 | 0.51% | 4,231,035 |
| Jan 31, 2025 | 20.38 | 20.43 | 19.79 | 19.80 | 19.80 | -5.53% | 7,832,895 |
| Jan 30, 2025 | 20.75 | 20.96 | 20.44 | 20.96 | 20.57 | 1.55% | 14,128,367 |
| Jan 29, 2025 | 20.55 | 20.73 | 20.47 | 20.64 | 20.25 | 0.58% | 3,724,135 |
| Jan 28, 2025 | 20.30 | 20.52 | 20.18 | 20.52 | 20.13 | 1.74% | 4,845,833 |
| Jan 27, 2025 | 20.30 | 20.32 | 19.88 | 20.17 | 19.79 | -1.08% | 3,383,942 |
| Jan 24, 2025 | 20.62 | 20.76 | 20.33 | 20.39 | 20.01 | -0.88% | 2,626,657 |
| Jan 23, 2025 | 20.64 | 20.88 | 20.46 | 20.57 | 20.18 | -0.10% | 3,253,703 |
| Jan 22, 2025 | 20.70 | 21.00 | 20.58 | 20.59 | 20.20 | 0.10% | 4,392,761 |
| Jan 21, 2025 | 20.23 | 20.80 | 20.16 | 20.57 | 20.18 | 2.54% | 4,023,002 |
| Jan 17, 2025 | 20.14 | 20.35 | 20.02 | 20.06 | 19.68 | -0.50% | 3,015,180 |
| Jan 16, 2025 | 19.49 | 20.29 | 19.40 | 20.16 | 19.78 | 4.19% | 5,192,326 |