Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
21.78
+0.11 (0.51%)
At close: Mar 23, 2026, 4:00 PM EDT
21.66
-0.12 (-0.55%)
After-hours: Mar 23, 2026, 6:46 PM EDT
PAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 21.57 | 21.98 | 21.36 | 21.78 | 21.78 | 0.51% | 2,857,627 |
| Mar 20, 2026 | 21.95 | 22.16 | 21.64 | 21.67 | 21.67 | -0.41% | 10,517,146 |
| Mar 19, 2026 | 21.84 | 21.99 | 21.62 | 21.76 | 21.76 | 0.83% | 3,790,428 |
| Mar 18, 2026 | 21.47 | 21.66 | 21.44 | 21.58 | 21.58 | -0.05% | 2,378,918 |
| Mar 17, 2026 | 21.40 | 21.76 | 21.33 | 21.59 | 21.59 | 1.65% | 2,802,342 |
| Mar 16, 2026 | 21.35 | 21.35 | 21.08 | 21.24 | 21.24 | -0.38% | 2,655,178 |
| Mar 13, 2026 | 21.09 | 21.36 | 21.05 | 21.32 | 21.32 | 0.52% | 4,656,587 |
| Mar 12, 2026 | 21.73 | 21.78 | 21.20 | 21.21 | 21.21 | -1.58% | 4,009,600 |
| Mar 11, 2026 | 21.02 | 21.58 | 20.96 | 21.55 | 21.55 | 2.23% | 2,340,253 |
| Mar 10, 2026 | 21.54 | 21.62 | 21.02 | 21.08 | 21.08 | -2.68% | 4,175,415 |
| Mar 9, 2026 | 22.25 | 22.29 | 21.59 | 21.66 | 21.66 | -1.90% | 7,601,624 |
| Mar 6, 2026 | 22.05 | 22.24 | 21.95 | 22.08 | 22.08 | 0.36% | 5,670,185 |
| Mar 5, 2026 | 21.83 | 22.11 | 21.78 | 22.00 | 22.00 | 0.78% | 6,695,122 |
| Mar 4, 2026 | 21.19 | 21.88 | 21.19 | 21.83 | 21.83 | 2.06% | 4,636,642 |
| Mar 3, 2026 | 21.39 | 21.58 | 21.16 | 21.39 | 21.39 | 0.19% | 3,945,381 |
| Mar 2, 2026 | 21.16 | 21.43 | 21.00 | 21.35 | 21.35 | 2.10% | 3,241,957 |
| Feb 27, 2026 | 20.62 | 20.93 | 20.57 | 20.91 | 20.91 | 1.41% | 2,485,278 |
| Feb 26, 2026 | 20.29 | 20.72 | 20.28 | 20.62 | 20.62 | 0.83% | 3,030,331 |
| Feb 25, 2026 | 20.59 | 20.61 | 20.27 | 20.45 | 20.45 | -0.34% | 2,361,668 |
| Feb 24, 2026 | 20.81 | 20.84 | 20.37 | 20.52 | 20.52 | -1.44% | 2,602,337 |
| Feb 23, 2026 | 20.89 | 21.06 | 20.68 | 20.82 | 20.82 | -0.34% | 2,132,666 |
| Feb 20, 2026 | 20.71 | 20.93 | 20.59 | 20.89 | 20.89 | 0.92% | 2,152,066 |
| Feb 19, 2026 | 20.63 | 20.76 | 20.55 | 20.70 | 20.70 | 0.63% | 2,684,153 |
| Feb 18, 2026 | 20.50 | 20.76 | 20.47 | 20.57 | 20.57 | 0.69% | 2,237,131 |
| Feb 17, 2026 | 20.24 | 20.50 | 20.14 | 20.43 | 20.43 | 1.39% | 2,629,464 |
| Feb 13, 2026 | 19.84 | 20.24 | 19.75 | 20.15 | 20.15 | 1.87% | 2,745,796 |
| Feb 12, 2026 | 19.78 | 20.16 | 19.68 | 19.78 | 19.78 | - | 4,052,612 |
| Feb 11, 2026 | 19.55 | 19.82 | 19.54 | 19.78 | 19.78 | 1.59% | 1,953,355 |
| Feb 10, 2026 | 19.39 | 19.49 | 19.25 | 19.47 | 19.47 | 0.99% | 1,975,746 |
| Feb 9, 2026 | 19.33 | 19.48 | 19.03 | 19.28 | 19.28 | -0.62% | 4,824,158 |
| Feb 6, 2026 | 19.40 | 19.93 | 19.24 | 19.40 | 19.40 | -2.85% | 8,081,175 |
| Feb 5, 2026 | 19.62 | 19.97 | 19.51 | 19.97 | 19.97 | 0.86% | 4,244,175 |
| Feb 4, 2026 | 19.69 | 19.89 | 19.54 | 19.80 | 19.80 | 0.81% | 3,654,557 |
| Feb 3, 2026 | 19.24 | 19.76 | 19.21 | 19.64 | 19.64 | 2.29% | 4,679,136 |
| Feb 2, 2026 | 18.96 | 19.32 | 18.96 | 19.20 | 19.20 | -0.21% | 3,307,588 |
| Jan 30, 2026 | 19.09 | 19.25 | 18.86 | 19.24 | 19.24 | -2.29% | 6,802,090 |
| Jan 29, 2026 | 19.90 | 20.00 | 19.62 | 19.69 | 19.27 | -0.20% | 4,563,686 |
| 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 |