Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
19.14
+0.03 (0.16%)
Jan 22, 2026, 4:00 PM EST - Market closed

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202619.1619.2219.0019.1419.140.16%3,185,597
Jan 21, 202619.2719.4419.0219.1119.110.26%3,752,526
Jan 20, 202619.4519.5019.0619.0619.06-1.75%4,161,801
Jan 16, 202619.1219.4319.1219.4019.401.84%4,300,341
Jan 15, 202619.0119.1118.9019.0519.05-0.05%4,651,524
Jan 14, 202619.1219.2018.9319.0619.060.32%5,767,071
Jan 13, 202618.9019.0818.7819.0019.001.17%3,152,637
Jan 12, 202618.6618.8718.6518.7818.780.97%2,441,293
Jan 9, 202618.5018.6118.4818.6018.601.09%2,843,142
Jan 8, 202618.0518.4518.0418.4018.402.17%2,753,343
Jan 7, 202618.1518.2318.0018.0118.01-0.28%3,516,290
Jan 6, 202618.4418.4418.0518.0618.06-1.26%3,645,263
Jan 5, 202618.5018.5217.8418.2918.290.44%2,884,104
Jan 2, 202618.0018.2817.8618.2118.211.39%2,523,383
Dec 31, 202517.8118.0717.7717.9617.960.50%2,824,912
Dec 30, 202517.7117.9017.7117.8717.870.85%1,526,663
Dec 29, 202517.5917.8317.5917.7217.720.40%1,860,182
Dec 26, 202517.8317.8317.5317.6517.65-0.51%1,947,916
Dec 24, 202517.7517.8417.7217.7417.74-0.28%1,054,258
Dec 23, 202517.7617.8317.6617.7917.790.74%1,501,830
Dec 22, 202517.6917.7517.3817.6617.660.63%3,033,088
Dec 19, 202517.6517.7217.4217.5517.55-0.57%4,622,060
Dec 18, 202517.7317.8917.6017.6517.65-0.56%2,226,718
Dec 17, 202517.6417.7817.5617.7517.751.14%3,388,202
Dec 16, 202517.7317.8317.5317.5517.55-1.79%3,916,164
Dec 15, 202517.7917.9817.7617.8717.870.62%4,114,361
Dec 12, 202517.7117.8317.5417.7617.760.91%2,941,376
Dec 11, 202517.4817.8417.4717.6017.60-4,189,801
Dec 10, 202517.4817.6217.3317.6017.601.27%3,271,023
Dec 9, 202517.5517.6117.3717.3817.38-0.80%2,330,346
Dec 8, 202517.6417.7117.4517.5217.52-1.18%3,509,631
Dec 5, 202517.7717.9817.6817.7317.73-0.23%2,448,244
Dec 4, 202517.7817.8517.7217.7717.770.34%1,743,607
Dec 3, 202517.5017.8217.4717.7117.711.84%2,482,640
Dec 2, 202517.5417.6417.3917.3917.39-0.57%3,101,554
Dec 1, 202517.4117.5417.3417.4917.490.46%2,155,342
Nov 28, 202517.3917.5217.3017.4117.410.40%2,187,071
Nov 26, 202517.4517.6017.2917.3417.34-0.40%2,632,440
Nov 25, 202517.2417.4517.2017.4117.411.34%1,916,559
Nov 24, 202517.0217.2116.9417.1817.181.00%2,258,794
Nov 21, 202516.9617.1216.8817.0117.010.12%3,945,907
Nov 20, 202517.0717.2016.8816.9916.990.24%2,473,082
Nov 19, 202516.8417.1116.7316.9516.950.30%1,537,541
Nov 18, 202516.7417.0016.7416.9016.900.30%1,919,018
Nov 17, 202516.9617.1016.8216.8516.85-0.53%1,667,796
Nov 14, 202516.6417.1216.6016.9416.942.29%3,646,136
Nov 13, 202516.5416.8116.5016.5616.560.30%1,799,930
Nov 12, 202516.6816.7416.5116.5116.51-1.26%1,950,012
Nov 11, 202516.7016.7616.5816.7216.720.30%1,350,862
Nov 10, 202516.6916.8116.4616.6716.670.24%4,061,468