Skip to main content
logo
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
17.21
-0.16 (-0.89%)
Sep 17, 2025, 11:23 AM EDT - Market open

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.3517.4017.2517.25--0.63%222,816
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
Aug 11, 202518.0018.0917.6517.7117.71-0.84%3,547,797
Aug 8, 202517.8018.2417.4017.8617.86-0.06%4,852,890
Aug 7, 202518.0018.2717.8517.8717.870.06%3,460,643
Aug 6, 202517.8118.1117.7517.8617.860.56%2,312,630
Aug 5, 202517.9318.0417.7017.7617.76-0.95%3,665,430
Aug 4, 202517.9818.0917.7917.9317.93-0.39%2,897,331
Aug 1, 202518.0018.0917.7418.0018.00-1.37%2,307,360
Jul 31, 202518.1518.4618.1218.2518.25-2.35%2,644,400
Jul 30, 202518.8518.8518.5118.6918.31-0.21%2,344,876
Jul 29, 202518.5518.7718.4918.7318.351.46%2,269,587
Jul 28, 202518.8418.8418.4018.4618.08-1.18%3,943,824
Jul 25, 202518.8518.8918.5318.6818.30-1.32%3,411,404
Jul 24, 202518.6819.0218.6018.9318.541.28%2,531,963
Jul 23, 202518.6818.7218.5718.6918.310.54%1,325,002
Jul 22, 202518.5918.8418.5818.5918.210.22%1,417,343
Jul 21, 202519.0319.1218.4618.5518.17-1.90%3,366,450
Jul 18, 202518.8319.1718.7818.9118.520.85%3,624,116
Jul 17, 202518.6818.8218.5218.7518.370.40%1,336,674
Jul 16, 202518.8618.8618.4918.6818.29-0.13%2,752,205
Jul 15, 202518.6218.7218.5518.7018.32-0.16%1,463,587
Jul 14, 202518.9418.9418.5818.7318.35-0.79%2,382,602
Jul 11, 202518.6718.9518.6318.8818.500.64%2,001,604
Jul 10, 202518.6018.8318.6018.7618.380.48%2,415,866
Jul 9, 202518.5818.6718.4918.6718.290.48%2,504,116