Plains All American Pipeline, L.P. (PAA)

NASDAQ: PAA · Real-Time Price · USD

22.51

+0.27 (1.21%)

At close: Jul 2, 2026, 4:00 PM EDT

22.32

-0.19 (-0.84%)

After-hours: Jul 2, 2026, 7:57 PM EDT

PAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.30	22.62	22.18	22.51	22.51	1.21%	2,098,661
Jul 1, 2026	22.27	22.44	22.19	22.24	22.24	-0.09%	1,790,380
Jun 30, 2026	22.18	22.49	22.16	22.26	22.26	0.63%	1,307,181
Jun 29, 2026	22.01	22.28	21.86	22.12	22.12	1.24%	2,008,345
Jun 26, 2026	21.52	21.94	21.52	21.85	21.85	1.06%	948,231
Jun 25, 2026	21.39	21.82	21.34	21.62	21.62	0.70%	1,195,043
Jun 24, 2026	21.63	21.82	21.34	21.47	21.47	-2.01%	2,550,153
Jun 23, 2026	21.41	21.96	21.31	21.91	21.91	2.00%	1,691,220
Jun 22, 2026	21.37	21.67	21.11	21.48	21.48	0.66%	2,165,454
Jun 18, 2026	21.55	21.60	20.96	21.34	21.34	-1.11%	8,669,776
Jun 17, 2026	21.80	21.85	21.50	21.58	21.58	-1.05%	2,770,300
Jun 16, 2026	21.85	22.08	21.69	21.81	21.81	-0.59%	2,163,422
Jun 15, 2026	22.16	22.22	21.76	21.94	21.94	-2.23%	3,845,373
Jun 12, 2026	22.49	22.83	22.38	22.44	22.44	-0.18%	2,695,004
Jun 11, 2026	22.79	23.08	22.42	22.48	22.48	-1.10%	2,887,641
Jun 10, 2026	22.60	23.08	22.48	22.73	22.73	1.16%	1,829,497
Jun 9, 2026	22.73	22.74	22.37	22.47	22.47	-1.45%	2,193,038
Jun 8, 2026	22.87	22.87	22.58	22.80	22.80	0.88%	2,595,771
Jun 5, 2026	22.83	22.87	22.54	22.60	22.60	-1.40%	2,662,972
Jun 4, 2026	22.90	23.04	22.81	22.92	22.92	0.04%	1,408,180
Jun 3, 2026	23.05	23.23	22.88	22.91	22.91	-0.22%	1,290,550
Jun 2, 2026	22.76	23.05	22.75	22.96	22.96	0.13%	1,478,737
Jun 1, 2026	22.41	23.14	22.41	22.93	22.93	2.23%	2,353,505
May 29, 2026	22.92	22.92	22.39	22.43	22.43	-1.62%	2,583,843
May 28, 2026	23.00	23.20	22.78	22.80	22.80	-0.74%	1,671,988
May 27, 2026	23.32	23.41	22.90	22.97	22.97	-2.50%	3,445,032
May 26, 2026	23.95	23.98	23.52	23.56	23.56	-2.44%	4,684,089
May 22, 2026	23.61	24.26	23.53	24.15	24.15	1.98%	2,731,099
May 21, 2026	23.75	23.98	23.38	23.68	23.68	1.50%	2,906,855
May 20, 2026	23.48	23.97	23.20	23.33	23.33	-1.23%	2,559,521
May 19, 2026	23.15	23.64	23.04	23.62	23.62	1.94%	2,139,539
May 18, 2026	22.96	23.39	22.77	23.17	23.17	1.18%	1,909,863
May 15, 2026	22.66	23.04	22.47	22.90	22.90	1.87%	2,372,334
May 14, 2026	21.91	22.50	21.90	22.48	22.48	2.70%	2,811,253
May 13, 2026	21.99	22.08	21.59	21.89	21.89	-0.23%	1,853,645
May 12, 2026	22.21	22.30	21.94	21.94	21.94	-0.23%	1,918,833
May 11, 2026	21.70	22.06	21.48	21.99	21.99	1.24%	3,030,825
May 8, 2026	22.43	22.43	21.54	21.72	21.72	-1.67%	5,929,962
May 7, 2026	21.94	22.24	21.83	22.09	22.09	-0.36%	3,392,112
May 6, 2026	22.31	22.38	21.86	22.17	22.17	-1.82%	4,185,734
May 5, 2026	22.54	22.69	22.25	22.58	22.58	-0.31%	4,978,999
May 4, 2026	22.27	22.85	22.27	22.65	22.65	1.30%	3,492,758
May 1, 2026	22.50	22.56	22.05	22.36	22.36	-1.07%	4,214,875
Apr 30, 2026	22.64	23.04	22.47	23.02	22.60	1.68%	3,292,990
Apr 29, 2026	22.50	22.76	22.24	22.64	22.23	1.71%	4,252,017
Apr 28, 2026	22.00	22.36	21.97	22.26	21.86	1.74%	5,607,180
Apr 27, 2026	21.60	21.90	21.55	21.88	21.48	1.72%	3,846,099
Apr 24, 2026	21.31	21.54	21.21	21.51	21.12	0.19%	2,141,201
Apr 23, 2026	21.43	21.52	21.18	21.47	21.08	1.27%	2,220,836
Apr 22, 2026	21.06	21.37	21.05	21.20	20.82	0.66%	2,362,767