PAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.78	20.09	19.78	20.13	-	1.77%	998,745
Feb 11, 2026	19.55	19.82	19.54	19.78	19.78	1.59%	1,953,141
Feb 10, 2026	19.39	19.49	19.25	19.47	19.47	0.99%	1,975,062
Feb 9, 2026	19.33	19.48	19.03	19.28	19.28	-0.62%	4,816,201
Feb 6, 2026	19.40	19.93	19.24	19.40	19.40	-2.85%	8,078,465
Feb 5, 2026	19.62	19.97	19.51	19.97	19.97	0.86%	4,238,556
Feb 4, 2026	19.69	19.89	19.54	19.80	19.80	0.81%	3,646,473
Feb 3, 2026	19.24	19.76	19.21	19.64	19.64	2.29%	4,676,271
Feb 2, 2026	18.96	19.32	18.96	19.20	19.20	-0.21%	3,306,481
Jan 30, 2026	19.09	19.25	18.86	19.24	19.24	-2.29%	6,793,260
Jan 29, 2026	19.90	20.00	19.62	19.69	19.27	-0.20%	4,506,536
Jan 28, 2026	19.45	19.81	19.45	19.73	19.31	0.92%	4,071,016
Jan 27, 2026	19.36	19.65	19.32	19.55	19.14	1.30%	4,230,864
Jan 26, 2026	19.30	19.44	19.05	19.30	18.89	0.57%	4,116,134
Jan 23, 2026	19.28	19.59	19.15	19.19	18.78	0.26%	5,885,781
Jan 22, 2026	19.16	19.22	19.00	19.14	18.73	0.16%	3,188,745
Jan 21, 2026	19.27	19.44	19.02	19.11	18.70	0.26%	3,753,978
Jan 20, 2026	19.45	19.50	19.06	19.06	18.66	-1.75%	4,165,983
Jan 16, 2026	19.12	19.43	19.12	19.40	18.99	1.84%	4,300,355
Jan 15, 2026	19.01	19.11	18.90	19.05	18.65	-0.05%	4,651,524
Jan 14, 2026	19.12	19.20	18.93	19.06	18.66	0.32%	5,767,071
Jan 13, 2026	18.90	19.08	18.78	19.00	18.60	1.17%	3,152,637
Jan 12, 2026	18.66	18.87	18.65	18.78	18.38	0.97%	2,441,293
Jan 9, 2026	18.50	18.61	18.48	18.60	18.21	1.09%	2,843,142
Jan 8, 2026	18.05	18.45	18.04	18.40	18.01	2.17%	2,753,343
Jan 7, 2026	18.15	18.23	18.00	18.01	17.63	-0.28%	3,516,290
Jan 6, 2026	18.44	18.44	18.05	18.06	17.68	-1.26%	3,645,263
Jan 5, 2026	18.50	18.52	17.84	18.29	17.90	0.44%	2,884,104
Jan 2, 2026	18.00	18.28	17.86	18.21	17.82	1.39%	2,523,383
Dec 31, 2025	17.81	18.07	17.77	17.96	17.58	0.50%	2,824,912
Dec 30, 2025	17.71	17.90	17.71	17.87	17.49	0.85%	1,526,663
Dec 29, 2025	17.59	17.83	17.59	17.72	17.34	0.40%	1,860,182
Dec 26, 2025	17.83	17.83	17.53	17.65	17.28	-0.51%	1,947,916
Dec 24, 2025	17.75	17.84	17.72	17.74	17.36	-0.28%	1,054,258
Dec 23, 2025	17.76	17.83	17.66	17.79	17.41	0.74%	1,501,830
Dec 22, 2025	17.69	17.75	17.38	17.66	17.29	0.63%	3,033,088
Dec 19, 2025	17.65	17.72	17.42	17.55	17.18	-0.57%	4,622,060
Dec 18, 2025	17.73	17.89	17.60	17.65	17.28	-0.56%	2,226,718
Dec 17, 2025	17.64	17.78	17.56	17.75	17.37	1.14%	3,388,202
Dec 16, 2025	17.73	17.83	17.53	17.55	17.18	-1.79%	3,916,164
Dec 15, 2025	17.79	17.98	17.76	17.87	17.49	0.62%	4,114,361
Dec 12, 2025	17.71	17.83	17.54	17.76	17.38	0.91%	2,941,376
Dec 11, 2025	17.48	17.84	17.47	17.60	17.23	-	4,189,801
Dec 10, 2025	17.48	17.62	17.33	17.60	17.23	1.27%	3,271,023
Dec 9, 2025	17.55	17.61	17.37	17.38	17.01	-0.80%	2,330,346
Dec 8, 2025	17.64	17.71	17.45	17.52	17.15	-1.18%	3,509,631
Dec 5, 2025	17.77	17.98	17.68	17.73	17.35	-0.23%	2,448,244
Dec 4, 2025	17.78	17.85	17.72	17.77	17.39	0.34%	1,743,607
Dec 3, 2025	17.50	17.82	17.47	17.71	17.33	1.84%	2,482,640
Dec 2, 2025	17.54	17.64	17.39	17.39	17.02	-0.57%	3,101,554