Skip to main content
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
17.94
+0.12 (0.67%)
At close: Nov 22, 2024, 4:00 PM
17.95
+0.01 (0.06%)
After-hours: Nov 22, 2024, 6:24 PM EST

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.8018.0217.7917.9417.940.67%2,224,551
Nov 21, 202417.6217.8817.5717.8217.821.48%3,508,234
Nov 20, 202417.4817.6317.3817.5617.560.75%3,326,499
Nov 19, 202417.4117.4817.3017.4317.43-0.23%2,908,864
Nov 18, 202417.2217.5017.2017.4717.471.69%3,609,605
Nov 15, 202417.1017.3017.0717.1817.180.23%3,250,574
Nov 14, 202417.0217.1816.9817.1417.141.12%2,629,094
Nov 13, 202417.0017.0916.8016.9516.950.30%4,703,729
Nov 12, 202417.2217.3416.8416.9016.90-2.37%3,253,437
Nov 11, 202417.2617.5417.1517.3117.310.17%4,324,986
Nov 8, 202417.8018.0517.1717.2817.28-2.81%5,878,533
Nov 7, 202417.4217.9017.3617.7817.782.01%6,235,285
Nov 6, 202417.3817.6717.2817.4317.433.01%5,821,289
Nov 5, 202416.7816.9816.7116.9216.921.26%4,347,039
Nov 4, 202416.3116.9516.2816.7116.711.95%5,005,082
Nov 1, 202416.2916.5216.2616.3916.390.74%3,356,474
Oct 31, 202416.5016.5016.2116.2716.27-2.98%3,764,904
Oct 30, 202416.9016.9016.6716.7716.450.12%2,841,943
Oct 29, 202416.7816.8316.5416.7516.43-0.06%3,241,392
Oct 28, 202416.8816.8816.6816.7616.44-1.00%2,406,110
Oct 25, 202417.0017.1116.8716.9316.61-0.99%2,708,845
Oct 24, 202417.0717.1917.0217.1016.770.23%2,121,410
Oct 23, 202417.1017.1716.9317.0616.73-0.29%1,332,119
Oct 22, 202417.0817.2017.0717.1116.78-1,447,093
Oct 21, 202417.2717.3817.1017.1116.78-0.93%3,147,036
Oct 18, 202417.3417.3717.1117.2716.94-0.46%1,858,869
Oct 17, 202417.4117.5317.2617.3517.02-0.69%1,746,601
Oct 16, 202417.4817.5217.3417.4717.140.52%1,610,190
Oct 15, 202417.5317.5717.2617.3817.05-1.64%1,795,626
Oct 14, 202417.7117.7717.5517.6717.33-0.11%1,370,248
Oct 11, 202417.7417.8217.5817.6917.350.45%1,336,713
Oct 10, 202417.6617.8117.5617.6117.27-0.34%1,166,979
Oct 9, 202417.3617.7317.3117.6717.331.38%1,288,802
Oct 8, 202417.5017.5017.3017.4317.10-0.57%1,442,912
Oct 7, 202417.7817.8317.5017.5317.19-0.85%1,150,696
Oct 4, 202417.7017.7717.6017.6817.340.34%846,296
Oct 3, 202417.3817.7017.2917.6217.281.61%1,663,414
Oct 2, 202417.5817.6317.2017.3417.01-0.97%2,035,436
Oct 1, 202417.3217.5417.2617.5117.180.81%2,601,683
Sep 30, 202417.4317.4617.1517.3717.04-0.69%2,504,450
Sep 27, 202417.3517.5117.1817.4917.161.10%2,720,248
Sep 26, 202417.9417.9517.1017.3016.97-4.05%4,821,239
Sep 25, 202418.1518.1517.8818.0317.69-0.22%2,515,367
Sep 24, 202418.0818.1517.8418.0717.720.22%1,818,217
Sep 23, 202417.7018.0717.6918.0317.691.58%2,607,443
Sep 20, 202417.7818.0217.6517.7517.41-0.67%3,616,119
Sep 19, 202417.9917.9917.7617.8717.531.02%2,261,821
Sep 18, 202417.7417.9317.6117.6917.35-0.56%1,738,770
Sep 17, 202417.8517.9917.7317.7917.45-1,531,860
Sep 16, 202417.7517.8317.6617.7917.450.45%1,436,481
Sep 13, 202417.4317.7317.3817.7117.371.72%1,922,444
Sep 12, 202417.3917.5217.2717.4117.080.87%988,673
Sep 11, 202417.1117.3716.9617.2616.930.82%1,597,938
Sep 10, 202417.2017.2516.9717.1216.79-0.75%2,863,132
Sep 9, 202417.4817.5817.2217.2516.92-0.69%1,690,139
Sep 6, 202417.6217.7317.2417.3717.04-1.42%3,055,342
Sep 5, 202417.7317.8217.6117.6217.280.46%1,158,922
Sep 4, 202417.5517.9017.5217.5417.20-0.45%1,537,283
Sep 3, 202417.9017.9017.3317.6217.28-1.78%1,901,527
Aug 30, 202417.6018.0417.6017.9417.601.01%2,045,943
Aug 29, 202417.3017.7717.3017.7617.422.72%1,934,411
Aug 28, 202417.5017.6417.2717.2916.96-2.10%2,851,834
Aug 27, 202417.8917.9517.5717.6617.32-1.40%2,056,541
Aug 26, 202417.9318.0417.7317.9117.570.34%2,013,675
Aug 23, 202417.7717.9317.6917.8517.511.02%1,648,721
Aug 22, 202417.6017.7417.5317.6717.330.51%1,325,761
Aug 21, 202417.5517.6017.3717.5817.240.69%1,308,176
Aug 20, 202417.7517.7917.3517.4617.13-1.69%1,383,113
Aug 19, 202417.5017.8317.4517.7617.421.25%2,266,797
Aug 16, 202417.1917.5617.1917.5417.201.04%1,973,399
Aug 15, 202417.3017.5317.2217.3617.030.35%2,118,644
Aug 14, 202417.1317.3616.9917.3016.971.47%2,433,619
Aug 13, 202417.1417.1516.8317.0516.720.18%4,676,059
Aug 12, 202417.2117.4016.9917.0216.69-1.50%1,900,071
Aug 9, 202417.5917.6517.1117.2816.95-1.76%2,097,292
Aug 8, 202417.4017.6317.2417.5917.251.85%3,117,190
Aug 7, 202417.7017.7117.2717.2716.94-0.58%2,832,280
Aug 6, 202417.1517.4917.0117.3717.042.18%2,878,743
Aug 5, 202416.9517.0116.3117.0016.68-2.41%5,062,394
Aug 2, 202417.9917.9917.2517.4217.09-3.22%4,580,684
Aug 1, 202418.2018.3117.8718.0017.66-1.04%2,544,295
Jul 31, 202418.4218.5718.1618.1917.84-2.26%2,470,029
Jul 30, 202418.3518.6718.2718.6117.941.42%2,544,778
Jul 29, 202418.4618.5418.2318.3517.69-0.16%1,707,934
Jul 26, 202418.0018.5318.0018.3817.722.00%1,536,000
Jul 25, 202418.4018.4018.0218.0217.37-1.85%2,431,330
Jul 24, 202418.9318.9518.3518.3617.70-3.27%3,075,565
Jul 23, 202419.0719.1218.8418.9818.30-0.26%1,766,688
Jul 22, 202418.9019.1718.8319.0318.351.06%2,808,922
Jul 19, 202418.8619.1218.7418.8318.15-0.48%1,810,522
Jul 18, 202418.8019.1018.7818.9218.240.48%1,485,845
Jul 17, 202418.8019.0418.7518.8318.150.32%1,976,535
Jul 16, 202418.6018.8318.6018.7718.100.48%1,379,687
Jul 15, 202418.4718.7418.4318.6818.011.30%1,470,283
Jul 12, 202418.6218.6518.2818.4417.78-0.43%2,070,979
Jul 11, 202418.6518.6518.4418.5217.85-0.16%1,563,608
Jul 10, 202418.6018.6518.4818.5517.88-0.54%1,855,090
Jul 9, 202418.4818.6618.4418.6517.980.65%2,880,955
Jul 8, 202418.4418.6918.4318.5317.860.16%1,241,564
Jul 5, 202418.9018.9018.4818.5017.84-2.12%1,740,159