Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
18.20
+0.54 (3.06%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.86 | 18.23 | 17.68 | 18.20 | 18.20 | 3.06% | 2,963,065 |
| Apr 23, 2025 | 18.02 | 18.17 | 17.55 | 17.66 | 17.66 | -0.51% | 3,332,013 |
| Apr 22, 2025 | 17.54 | 17.81 | 17.44 | 17.75 | 17.75 | 2.42% | 2,454,932 |
| Apr 21, 2025 | 17.61 | 17.68 | 17.02 | 17.33 | 17.33 | -2.31% | 2,558,369 |
| Apr 17, 2025 | 17.60 | 17.93 | 17.59 | 17.74 | 17.74 | 1.37% | 2,800,330 |
| Apr 16, 2025 | 17.65 | 17.79 | 17.25 | 17.50 | 17.50 | 0.23% | 2,642,144 |
| Apr 15, 2025 | 17.10 | 17.71 | 17.10 | 17.46 | 17.46 | 1.69% | 2,553,029 |
| Apr 14, 2025 | 17.20 | 17.25 | 16.87 | 17.17 | 17.17 | 2.32% | 4,319,622 |
| Apr 11, 2025 | 16.64 | 16.82 | 16.04 | 16.78 | 16.78 | 1.08% | 3,858,319 |
| Apr 10, 2025 | 17.25 | 17.25 | 16.12 | 16.60 | 16.60 | -3.26% | 7,166,981 |
| Apr 9, 2025 | 15.90 | 17.39 | 15.58 | 17.16 | 17.16 | 7.05% | 7,725,293 |
| Apr 8, 2025 | 17.24 | 17.35 | 15.84 | 16.03 | 16.03 | -2.67% | 7,022,738 |
| Apr 7, 2025 | 16.83 | 17.47 | 15.94 | 16.47 | 16.47 | -5.02% | 8,130,826 |
| Apr 4, 2025 | 18.70 | 18.82 | 17.22 | 17.34 | 17.34 | -9.88% | 10,637,664 |
| Apr 3, 2025 | 19.59 | 19.75 | 19.16 | 19.24 | 19.24 | -5.13% | 5,895,914 |
| Apr 2, 2025 | 20.18 | 20.35 | 19.97 | 20.28 | 20.28 | 0.75% | 2,027,585 |
| Apr 1, 2025 | 19.97 | 20.16 | 19.81 | 20.13 | 20.13 | 0.65% | 2,000,561 |
| Mar 31, 2025 | 20.07 | 20.24 | 19.93 | 20.00 | 20.00 | -1.04% | 2,142,964 |
| 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 |