Skip to main content
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
22.08
+0.08 (0.36%)
At close: Mar 6, 2026, 4:00 PM EST
22.59
+0.51 (2.31%)
After-hours: Mar 6, 2026, 7:57 PM EST

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0522.2421.9522.0822.080.36%5,668,582
Mar 5, 202621.8322.1121.7822.0022.000.78%6,693,569
Mar 4, 202621.1921.8821.1921.8321.832.06%4,633,930
Mar 3, 202621.3921.5821.1621.3921.390.19%3,944,086
Mar 2, 202621.1621.4321.0021.3521.352.10%3,239,691
Feb 27, 202620.6220.9320.5720.9120.911.41%2,479,777
Feb 26, 202620.2920.7220.2820.6220.620.83%3,029,267
Feb 25, 202620.5920.6120.2720.4520.45-0.34%2,359,619
Feb 24, 202620.8120.8420.3720.5220.52-1.44%2,599,410
Feb 23, 202620.8921.0620.6820.8220.82-0.34%2,131,645
Feb 20, 202620.7120.9320.5920.8920.890.92%2,147,214
Feb 19, 202620.6320.7620.5520.7020.700.63%2,683,037
Feb 18, 202620.5020.7620.4720.5720.570.69%2,234,979
Feb 17, 202620.2420.5020.1420.4320.431.39%2,627,781
Feb 13, 202619.8420.2419.7520.1520.151.87%2,745,260
Feb 12, 202619.7820.1619.6819.7819.78-4,052,392
Feb 11, 202619.5519.8219.5419.7819.781.59%1,953,141
Feb 10, 202619.3919.4919.2519.4719.470.99%1,975,062
Feb 9, 202619.3319.4819.0319.2819.28-0.62%4,816,201
Feb 6, 202619.4019.9319.2419.4019.40-2.85%8,078,465
Feb 5, 202619.6219.9719.5119.9719.970.86%4,238,556
Feb 4, 202619.6919.8919.5419.8019.800.81%3,646,473
Feb 3, 202619.2419.7619.2119.6419.642.29%4,676,271
Feb 2, 202618.9619.3218.9619.2019.20-0.21%3,306,481
Jan 30, 202619.0919.2518.8619.2419.24-2.29%6,793,260
Jan 29, 202619.9020.0019.6219.6919.27-0.20%4,506,536
Jan 28, 202619.4519.8119.4519.7319.310.92%4,071,016
Jan 27, 202619.3619.6519.3219.5519.141.30%4,230,864
Jan 26, 202619.3019.4419.0519.3018.890.57%4,116,134
Jan 23, 202619.2819.5919.1519.1918.780.26%5,885,781
Jan 22, 202619.1619.2219.0019.1418.730.16%3,188,745
Jan 21, 202619.2719.4419.0219.1118.700.26%3,753,978
Jan 20, 202619.4519.5019.0619.0618.66-1.75%4,165,983
Jan 16, 202619.1219.4319.1219.4018.991.84%4,300,355
Jan 15, 202619.0119.1118.9019.0518.65-0.05%4,651,524
Jan 14, 202619.1219.2018.9319.0618.660.32%5,767,071
Jan 13, 202618.9019.0818.7819.0018.601.17%3,152,637
Jan 12, 202618.6618.8718.6518.7818.380.97%2,441,293
Jan 9, 202618.5018.6118.4818.6018.211.09%2,843,142
Jan 8, 202618.0518.4518.0418.4018.012.17%2,753,343
Jan 7, 202618.1518.2318.0018.0117.63-0.28%3,516,290
Jan 6, 202618.4418.4418.0518.0617.68-1.26%3,645,263
Jan 5, 202618.5018.5217.8418.2917.900.44%2,884,104
Jan 2, 202618.0018.2817.8618.2117.821.39%2,523,383
Dec 31, 202517.8118.0717.7717.9617.580.50%2,824,912
Dec 30, 202517.7117.9017.7117.8717.490.85%1,526,663
Dec 29, 202517.5917.8317.5917.7217.340.40%1,860,182
Dec 26, 202517.8317.8317.5317.6517.28-0.51%1,947,916
Dec 24, 202517.7517.8417.7217.7417.36-0.28%1,054,258
Dec 23, 202517.7617.8317.6617.7917.410.74%1,501,830
Dec 22, 202517.6917.7517.3817.6617.290.63%3,033,088
Dec 19, 202517.6517.7217.4217.5517.18-0.57%4,622,060
Dec 18, 202517.7317.8917.6017.6517.28-0.56%2,226,718
Dec 17, 202517.6417.7817.5617.7517.371.14%3,388,202
Dec 16, 202517.7317.8317.5317.5517.18-1.79%3,916,164
Dec 15, 202517.7917.9817.7617.8717.490.62%4,114,361
Dec 12, 202517.7117.8317.5417.7617.380.91%2,941,376
Dec 11, 202517.4817.8417.4717.6017.23-4,189,801
Dec 10, 202517.4817.6217.3317.6017.231.27%3,271,023
Dec 9, 202517.5517.6117.3717.3817.01-0.80%2,330,346
Dec 8, 202517.6417.7117.4517.5217.15-1.18%3,509,631
Dec 5, 202517.7717.9817.6817.7317.35-0.23%2,448,244
Dec 4, 202517.7817.8517.7217.7717.390.34%1,743,607
Dec 3, 202517.5017.8217.4717.7117.331.84%2,482,640
Dec 2, 202517.5417.6417.3917.3917.02-0.57%3,101,554
Dec 1, 202517.4117.5417.3417.4917.120.46%2,155,342
Nov 28, 202517.3917.5217.3017.4117.040.40%2,187,071
Nov 26, 202517.4517.6017.2917.3416.97-0.40%2,632,440
Nov 25, 202517.2417.4517.2017.4117.041.34%1,916,559
Nov 24, 202517.0217.2116.9417.1816.821.00%2,258,794
Nov 21, 202516.9617.1216.8817.0116.650.12%3,945,907
Nov 20, 202517.0717.2016.8816.9916.630.24%2,473,082
Nov 19, 202516.8417.1116.7316.9516.590.30%1,537,541
Nov 18, 202516.7417.0016.7416.9016.540.30%1,919,018
Nov 17, 202516.9617.1016.8216.8516.49-0.53%1,667,796
Nov 14, 202516.6417.1216.6016.9416.582.29%3,646,136
Nov 13, 202516.5416.8116.5016.5616.210.30%1,799,930
Nov 12, 202516.6816.7416.5116.5116.16-1.26%1,950,012
Nov 11, 202516.7016.7616.5816.7216.370.30%1,350,862
Nov 10, 202516.6916.8116.4616.6716.320.24%4,061,468
Nov 7, 202516.3616.6416.3516.6316.281.28%2,553,418
Nov 6, 202516.3816.5416.3116.4216.070.37%2,008,248
Nov 5, 202516.3216.7616.0016.3616.01-0.43%4,551,175
Nov 4, 202516.1616.5316.1516.4316.080.80%3,087,895
Nov 3, 202516.3916.4316.1816.3015.95-0.91%2,829,875
Oct 31, 202516.8016.8016.3816.4516.10-3.29%3,727,718
Oct 30, 202516.9717.1616.8717.0116.280.65%4,075,578
Oct 29, 202516.8817.0616.8216.9016.170.18%3,351,882
Oct 28, 202516.8417.0116.7716.8716.14-0.24%4,411,980
Oct 27, 202516.8016.9216.6716.9116.180.89%2,310,825
Oct 24, 202516.8516.8616.6916.7616.04-0.36%2,999,336
Oct 23, 202516.6416.8416.5316.8216.101.88%5,206,110
Oct 22, 202516.5616.6016.3716.5115.800.24%3,649,259
Oct 21, 202516.3316.4816.2116.4715.761.54%2,453,026
Oct 20, 202515.9516.2415.9316.2215.521.88%2,686,866
Oct 17, 202515.9516.0115.7915.9215.23-2,068,386
Oct 16, 202516.1516.2015.8515.9215.23-1.06%2,081,736
Oct 15, 202515.9816.2415.9616.0915.401.26%3,568,198
Oct 14, 202515.9216.0115.6915.8915.21-0.44%3,518,134
Oct 13, 202516.0016.0715.8715.9615.270.69%2,467,365