Skip to main content
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
17.43
-0.10 (-0.57%)
Oct 8, 2024, 4:00 PM EDT - Market closed

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202417.5017.5017.3017.4317.43-0.57%1,442,188
Oct 7, 202417.7817.8317.5017.5317.53-0.85%1,150,696
Oct 4, 202417.7017.7717.6017.6817.680.34%846,296
Oct 3, 202417.3817.7017.2917.6217.621.61%1,663,414
Oct 2, 202417.5817.6317.2017.3417.34-0.97%2,035,436
Oct 1, 202417.3217.5417.2617.5117.510.81%2,601,683
Sep 30, 202417.4317.4617.1517.3717.37-0.69%2,504,450
Sep 27, 202417.3517.5117.1817.4917.491.10%2,720,248
Sep 26, 202417.9417.9517.1017.3017.30-4.05%4,821,239
Sep 25, 202418.1518.1517.8818.0318.03-0.22%2,515,367
Sep 24, 202418.0818.1517.8418.0718.070.22%1,818,217
Sep 23, 202417.7018.0717.6918.0318.031.58%2,607,443
Sep 20, 202417.7818.0217.6517.7517.75-0.67%3,616,119
Sep 19, 202417.9917.9917.7617.8717.871.02%2,261,821
Sep 18, 202417.7417.9317.6117.6917.69-0.56%1,738,770
Sep 17, 202417.8517.9917.7317.7917.79-1,531,860
Sep 16, 202417.7517.8317.6617.7917.790.45%1,436,481
Sep 13, 202417.4317.7317.3817.7117.711.72%1,922,444
Sep 12, 202417.3917.5217.2717.4117.410.87%988,673
Sep 11, 202417.1117.3716.9617.2617.260.82%1,597,938
Sep 10, 202417.2017.2516.9717.1217.12-0.75%2,863,132
Sep 9, 202417.4817.5817.2217.2517.25-0.69%1,690,139
Sep 6, 202417.6217.7317.2417.3717.37-1.42%3,055,342
Sep 5, 202417.7317.8217.6117.6217.620.46%1,158,922
Sep 4, 202417.5517.9017.5217.5417.54-0.45%1,537,283
Sep 3, 202417.9017.9017.3317.6217.62-1.78%1,901,527
Aug 30, 202417.6018.0417.6017.9417.941.01%2,045,943
Aug 29, 202417.3017.7717.3017.7617.762.72%1,934,411
Aug 28, 202417.5017.6417.2717.2917.29-2.10%2,851,834
Aug 27, 202417.8917.9517.5717.6617.66-1.40%2,056,541
Aug 26, 202417.9318.0417.7317.9117.910.34%2,013,675
Aug 23, 202417.7717.9317.6917.8517.851.02%1,648,721
Aug 22, 202417.6017.7417.5317.6717.670.51%1,325,761
Aug 21, 202417.5517.6017.3717.5817.580.69%1,308,176
Aug 20, 202417.7517.7917.3517.4617.46-1.69%1,383,113
Aug 19, 202417.5017.8317.4517.7617.761.25%2,266,797
Aug 16, 202417.1917.5617.1917.5417.541.04%1,973,399
Aug 15, 202417.3017.5317.2217.3617.360.35%2,118,644
Aug 14, 202417.1317.3616.9917.3017.301.47%2,433,619
Aug 13, 202417.1417.1516.8317.0517.050.18%4,676,059
Aug 12, 202417.2117.4016.9917.0217.02-1.50%1,900,071
Aug 9, 202417.5917.6517.1117.2817.28-1.76%2,097,292
Aug 8, 202417.4017.6317.2417.5917.591.85%3,117,190
Aug 7, 202417.7017.7117.2717.2717.27-0.58%2,832,280
Aug 6, 202417.1517.4917.0117.3717.372.18%2,878,743
Aug 5, 202416.9517.0116.3117.0017.00-2.41%5,062,394
Aug 2, 202417.9917.9917.2517.4217.42-3.22%4,580,684
Aug 1, 202418.2018.3117.8718.0018.00-1.04%2,544,295
Jul 31, 202418.4218.5718.1618.1918.19-2.26%2,470,029
Jul 30, 202418.3518.6718.2718.6118.291.42%2,544,778
Jul 29, 202418.4618.5418.2318.3518.04-0.16%1,707,934
Jul 26, 202418.0018.5318.0018.3818.072.00%1,536,000
Jul 25, 202418.4018.4018.0218.0217.71-1.85%2,431,330
Jul 24, 202418.9318.9518.3518.3618.05-3.27%3,075,565
Jul 23, 202419.0719.1218.8418.9818.65-0.26%1,766,688
Jul 22, 202418.9019.1718.8319.0318.701.06%2,808,922
Jul 19, 202418.8619.1218.7418.8318.51-0.48%1,810,522
Jul 18, 202418.8019.1018.7818.9218.600.48%1,485,845
Jul 17, 202418.8019.0418.7518.8318.510.32%1,976,535
Jul 16, 202418.6018.8318.6018.7718.450.48%1,379,687
Jul 15, 202418.4718.7418.4318.6818.361.30%1,470,283
Jul 12, 202418.6218.6518.2818.4418.12-0.43%2,070,979
Jul 11, 202418.6518.6518.4418.5218.20-0.16%1,563,608
Jul 10, 202418.6018.6518.4818.5518.23-0.54%1,855,090
Jul 9, 202418.4818.6618.4418.6518.330.65%2,880,955
Jul 8, 202418.4418.6918.4318.5318.210.16%1,241,564
Jul 5, 202418.9018.9018.4818.5018.18-2.12%1,740,159
Jul 3, 202418.6019.0418.5618.9018.581.89%2,145,119
Jul 2, 202418.0718.5618.0618.5518.232.88%4,090,644
Jul 1, 202417.9918.0917.7618.0317.720.95%1,205,054
Jun 28, 202417.8818.1117.7517.8617.550.39%2,025,140
Jun 27, 202417.8417.9017.6717.7917.490.06%1,433,689
Jun 26, 202417.5317.8317.5017.7817.481.37%3,135,496
Jun 25, 202417.6617.6717.5017.5417.24-0.17%1,246,483
Jun 24, 202417.1217.7017.1017.5717.272.63%3,657,248
Jun 21, 202417.1317.1717.0317.1216.830.12%1,924,021
Jun 20, 202416.8117.1016.8017.1016.811.91%1,369,684
Jun 18, 202416.8517.0316.7716.7816.490.24%1,837,073
Jun 17, 202416.5616.8316.5116.7416.451.15%1,530,289
Jun 14, 202416.6816.7316.5216.5516.27-0.84%1,447,176
Jun 13, 202416.7216.8016.6016.6916.40-0.30%1,144,794
Jun 12, 202416.9517.0816.7316.7416.45-0.95%1,927,330
Jun 11, 202417.1917.1916.9016.9016.61-1.69%1,270,037
Jun 10, 202416.8917.2516.8717.1916.901.72%2,410,789
Jun 7, 202416.7017.0016.6316.9016.610.06%1,214,185
Jun 6, 202416.8216.9416.7816.8916.600.18%1,115,909
Jun 5, 202416.8916.9216.6416.8616.570.06%1,274,033
Jun 4, 202416.7016.9416.4316.8516.560.60%3,319,765
Jun 3, 202417.0117.0116.6216.7516.46-1.53%3,048,439
May 31, 202416.8417.0716.8317.0116.720.59%1,459,110
May 30, 202416.7516.9216.7516.9116.620.96%832,946
May 29, 202416.8816.8916.6716.7516.46-1.00%1,544,835
May 28, 202417.1117.2916.8216.9216.63-0.76%3,004,628
May 24, 202417.1317.2517.0417.0516.76-0.23%1,450,505
May 23, 202417.2917.3817.0317.0916.80-0.75%2,187,855
May 22, 202417.5417.5417.1517.2216.93-2.10%1,617,755
May 21, 202417.3617.6017.3217.5917.290.63%1,986,702
May 20, 202417.2717.4817.2317.4817.180.63%2,411,619
May 17, 202417.0017.3916.9717.3717.072.12%3,030,635
May 16, 202417.2917.3817.0117.0116.72-1.73%4,439,454