PAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	21.02	21.20	20.91	21.06	20.68	0.48%	2,986,288
Apr 20, 2026	21.12	21.12	20.79	20.96	20.58	-0.29%	2,387,379
Apr 17, 2026	21.38	21.38	20.90	21.02	20.64	-2.32%	4,336,241
Apr 16, 2026	21.60	21.86	21.49	21.52	21.13	-0.19%	1,756,202
Apr 15, 2026	21.60	21.73	21.35	21.56	21.17	-0.12%	2,768,511
Apr 14, 2026	21.74	21.78	21.34	21.59	21.19	-0.71%	3,561,015
Apr 13, 2026	21.99	22.02	21.58	21.74	21.35	-0.09%	1,694,013
Apr 10, 2026	21.80	22.13	21.75	21.76	21.37	-0.57%	1,663,893
Apr 9, 2026	21.71	22.15	21.67	21.89	21.49	0.81%	2,932,301
Apr 8, 2026	21.75	21.75	21.26	21.71	21.32	-2.43%	4,636,635
Apr 7, 2026	22.02	22.37	21.86	22.25	21.85	1.88%	2,560,896
Apr 6, 2026	22.00	22.30	21.82	21.84	21.44	-1.36%	2,448,873
Apr 2, 2026	22.00	22.16	21.92	22.14	21.74	1.61%	2,631,807
Apr 1, 2026	22.11	22.12	21.58	21.79	21.39	-2.42%	3,206,525
Mar 31, 2026	22.39	22.65	21.97	22.33	21.93	-0.62%	3,929,833
Mar 30, 2026	22.73	22.73	22.34	22.47	22.06	0.13%	2,318,456
Mar 27, 2026	22.52	22.79	22.38	22.44	22.03	-0.36%	3,073,842
Mar 26, 2026	22.14	22.52	22.05	22.52	22.11	1.67%	3,948,877