Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
16.47
+0.25 (1.54%)
At close: Oct 21, 2025, 4:00 PM EDT
16.42
-0.05 (-0.30%)
After-hours: Oct 21, 2025, 5:39 PM EDT

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202516.3316.4816.2116.47-1.54%2,450,890
Oct 20, 202515.9516.2415.9316.2216.221.88%2,686,866
Oct 17, 202515.9516.0115.7915.9215.92-2,068,386
Oct 16, 202516.1516.2015.8515.9215.92-1.06%2,081,736
Oct 15, 202515.9816.2415.9616.0916.091.26%3,568,198
Oct 14, 202515.9216.0115.6915.8915.89-0.44%3,518,134
Oct 13, 202516.0016.0715.8715.9615.960.69%2,467,365
Oct 10, 202516.2016.2715.8415.8515.85-1.98%3,403,909
Oct 9, 202516.4416.4616.1116.1716.17-1.64%2,524,358
Oct 8, 202516.7716.7716.3916.4416.44-1.38%3,383,257
Oct 7, 202516.6316.7416.4616.6716.67-0.24%3,088,324
Oct 6, 202516.9116.9616.7016.7116.71-0.65%2,321,247
Oct 3, 202516.9617.0816.8216.8216.82-0.77%3,953,225
Oct 2, 202517.0417.1416.8616.9516.95-0.53%3,310,284
Oct 1, 202517.1517.1516.9917.0417.04-0.12%1,397,259
Sep 30, 202517.1517.2916.9517.0617.06-1.33%3,269,074
Sep 29, 202517.7517.7517.0317.2917.29-2.43%3,386,211
Sep 26, 202517.6217.8817.5617.7217.720.17%7,539,908
Sep 25, 202517.6917.7717.5517.6917.69-0.51%3,312,742
Sep 24, 202517.2517.7817.2017.7817.783.55%3,542,464
Sep 23, 202516.9517.2816.9317.1717.171.72%1,587,923
Sep 22, 202517.0517.0516.8416.8816.88-0.82%2,275,479
Sep 19, 202517.2617.3917.0217.0217.02-2.24%2,378,469
Sep 18, 202517.4217.4517.3117.4117.41-1,502,571
Sep 17, 202517.3517.4117.1817.4117.410.29%1,738,283
Sep 16, 202517.4617.4817.2917.3617.360.40%1,935,823
Sep 15, 202517.5017.5017.2717.2917.29-0.97%3,486,965
Sep 12, 202517.3517.4717.3117.4617.460.63%2,028,381
Sep 11, 202517.2517.3817.2317.3517.35-0.23%2,075,057
Sep 10, 202517.3017.4917.2117.3917.390.81%2,266,278
Sep 9, 202517.2017.3817.2017.2517.250.52%1,150,279
Sep 8, 202517.2817.3017.0117.1617.16-0.35%2,165,904
Sep 5, 202517.4517.4916.9717.2217.22-1.26%5,220,075
Sep 4, 202517.4017.5517.3717.4417.440.11%1,689,093
Sep 3, 202517.6917.6917.3917.4217.42-1.53%2,376,279
Sep 2, 202517.9017.9017.5717.6917.69-1.72%2,299,200
Aug 29, 202517.8318.0217.8318.0018.000.61%1,783,122
Aug 28, 202517.5817.9317.5717.8917.891.59%2,153,248
Aug 27, 202517.3317.7217.3317.6117.611.38%1,699,321
Aug 26, 202517.5017.5517.2817.3717.37-0.63%4,009,946
Aug 25, 202517.5517.7817.4717.4817.48-0.79%2,926,602
Aug 22, 202517.7017.8917.5817.6217.620.17%3,628,585
Aug 21, 202517.5017.8617.4817.5917.590.23%4,017,004
Aug 20, 202517.5217.6417.3417.5517.550.29%3,256,659
Aug 19, 202517.5717.5717.3717.5017.500.06%2,851,886
Aug 18, 202517.5917.7017.4717.4917.49-0.17%2,613,901
Aug 15, 202517.6917.8017.5217.5217.52-1.02%2,177,062
Aug 14, 202517.8617.9117.6317.7017.70-0.45%3,667,594
Aug 13, 202517.7117.8317.5117.7817.780.68%4,813,812
Aug 12, 202517.8217.8917.5317.6617.66-0.28%2,236,586