Skip to main content
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
21.85
+0.23 (1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
21.94
+0.09 (0.39%)
After-hours: Jun 26, 2026, 7:50 PM EDT

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.5221.9421.5221.8521.851.06%948,231
Jun 25, 202621.3921.8221.3421.6221.620.70%1,195,043
Jun 24, 202621.6321.8221.3421.4721.47-2.01%2,550,153
Jun 23, 202621.4121.9621.3121.9121.912.00%1,691,220
Jun 22, 202621.3721.6721.1121.4821.480.66%2,165,454
Jun 18, 202621.5521.6020.9621.3421.34-1.11%8,669,776
Jun 17, 202621.8021.8521.5021.5821.58-1.05%2,770,300
Jun 16, 202621.8522.0821.6921.8121.81-0.59%2,163,422
Jun 15, 202622.1622.2221.7621.9421.94-2.23%3,845,373
Jun 12, 202622.4922.8322.3822.4422.44-0.18%2,695,004
Jun 11, 202622.7923.0822.4222.4822.48-1.10%2,887,641
Jun 10, 202622.6023.0822.4822.7322.731.16%1,829,497
Jun 9, 202622.7322.7422.3722.4722.47-1.45%2,193,038
Jun 8, 202622.8722.8722.5822.8022.800.88%2,595,771
Jun 5, 202622.8322.8722.5422.6022.60-1.40%2,662,972
Jun 4, 202622.9023.0422.8122.9222.920.04%1,408,180
Jun 3, 202623.0523.2322.8822.9122.91-0.22%1,290,550
Jun 2, 202622.7623.0522.7522.9622.960.13%1,478,737
Jun 1, 202622.4123.1422.4122.9322.932.23%2,353,505
May 29, 202622.9222.9222.3922.4322.43-1.62%2,583,843
May 28, 202623.0023.2022.7822.8022.80-0.74%1,671,988
May 27, 202623.3223.4122.9022.9722.97-2.50%3,445,032
May 26, 202623.9523.9823.5223.5623.56-2.44%4,684,089
May 22, 202623.6124.2623.5324.1524.151.98%2,731,099
May 21, 202623.7523.9823.3823.6823.681.50%2,906,855
May 20, 202623.4823.9723.2023.3323.33-1.23%2,559,521
May 19, 202623.1523.6423.0423.6223.621.94%2,139,539
May 18, 202622.9623.3922.7723.1723.171.18%1,909,863
May 15, 202622.6623.0422.4722.9022.901.87%2,372,334
May 14, 202621.9122.5021.9022.4822.482.70%2,811,253
May 13, 202621.9922.0821.5921.8921.89-0.23%1,853,645
May 12, 202622.2122.3021.9421.9421.94-0.23%1,918,833
May 11, 202621.7022.0621.4821.9921.991.24%3,030,825
May 8, 202622.4322.4321.5421.7221.72-1.67%5,929,962
May 7, 202621.9422.2421.8322.0922.09-0.36%3,392,112
May 6, 202622.3122.3821.8622.1722.17-1.82%4,185,734
May 5, 202622.5422.6922.2522.5822.58-0.31%4,978,999
May 4, 202622.2722.8522.2722.6522.651.30%3,492,758
May 1, 202622.5022.5622.0522.3622.36-1.07%4,214,875
Apr 30, 202622.6423.0422.4723.0222.601.68%3,292,990
Apr 29, 202622.5022.7622.2422.6422.231.71%4,252,017
Apr 28, 202622.0022.3621.9722.2621.861.74%5,607,180
Apr 27, 202621.6021.9021.5521.8821.481.72%3,846,099
Apr 24, 202621.3121.5421.2121.5121.120.19%2,141,201
Apr 23, 202621.4321.5221.1821.4721.081.27%2,220,836
Apr 22, 202621.0621.3721.0521.2020.820.66%2,362,767
Apr 21, 202621.0221.2020.9121.0620.680.48%2,986,288
Apr 20, 202621.1221.1220.7920.9620.58-0.29%2,387,379
Apr 17, 202621.3821.3820.9021.0220.64-2.32%4,336,241
Apr 16, 202621.6021.8621.4921.5221.13-0.19%1,756,202
Apr 15, 202621.6021.7321.3521.5621.17-0.12%2,768,511
Apr 14, 202621.7421.7821.3421.5921.19-0.71%3,561,015
Apr 13, 202621.9922.0221.5821.7421.35-0.09%1,694,013
Apr 10, 202621.8022.1321.7521.7621.37-0.57%1,663,893
Apr 9, 202621.7122.1521.6721.8921.490.81%2,932,301
Apr 8, 202621.7521.7521.2621.7121.32-2.43%4,636,635
Apr 7, 202622.0222.3721.8622.2521.851.88%2,560,896
Apr 6, 202622.0022.3021.8221.8421.44-1.36%2,448,873
Apr 2, 202622.0022.1621.9222.1421.741.61%2,631,807
Apr 1, 202622.1122.1221.5821.7921.39-2.42%3,206,525
Mar 31, 202622.3922.6521.9722.3321.93-0.62%3,929,833
Mar 30, 202622.7322.7322.3422.4722.060.13%2,318,456
Mar 27, 202622.5222.7922.3822.4422.03-0.36%3,073,842
Mar 26, 202622.1422.5222.0522.5222.111.67%3,948,877
Mar 25, 202622.1022.2221.9122.1521.75-0.32%2,470,246
Mar 24, 202621.9022.4221.8722.2221.822.02%2,398,458
Mar 23, 202621.5721.9821.3621.7821.380.51%2,865,319
Mar 20, 202621.9522.1621.6421.6721.28-0.41%10,517,273
Mar 19, 202621.8421.9921.6221.7621.370.83%3,790,428
Mar 18, 202621.4721.6621.4421.5821.19-0.05%2,378,918
Mar 17, 202621.4021.7621.3321.5921.201.65%2,802,342
Mar 16, 202621.3521.3521.0821.2420.85-0.38%2,655,178
Mar 13, 202621.0921.3621.0521.3220.930.52%4,656,587
Mar 12, 202621.7321.7821.2021.2120.83-1.58%4,009,600
Mar 11, 202621.0221.5820.9621.5521.162.23%2,340,253
Mar 10, 202621.5421.6221.0221.0820.70-2.68%4,175,415
Mar 9, 202622.2522.2921.5921.6621.27-1.90%7,601,624
Mar 6, 202622.0522.2421.9522.0821.680.36%5,670,185
Mar 5, 202621.8322.1121.7822.0021.600.78%6,695,122
Mar 4, 202621.1921.8821.1921.8321.432.06%4,636,642
Mar 3, 202621.3921.5821.1621.3921.000.19%3,945,381
Mar 2, 202621.1621.4321.0021.3520.962.10%3,241,957
Feb 27, 202620.6220.9320.5720.9120.531.41%2,485,278
Feb 26, 202620.2920.7220.2820.6220.250.83%3,030,331
Feb 25, 202620.5920.6120.2720.4520.08-0.34%2,361,668
Feb 24, 202620.8120.8420.3720.5220.15-1.44%2,602,337
Feb 23, 202620.8921.0620.6820.8220.44-0.34%2,132,666
Feb 20, 202620.7120.9320.5920.8920.510.92%2,152,066
Feb 19, 202620.6320.7620.5520.7020.320.63%2,684,153
Feb 18, 202620.5020.7620.4720.5720.200.69%2,237,131
Feb 17, 202620.2420.5020.1420.4320.061.39%2,629,464
Feb 13, 202619.8420.2419.7520.1519.781.87%2,745,796
Feb 12, 202619.7820.1619.6819.7819.42-4,052,612
Feb 11, 202619.5519.8219.5419.7819.421.59%1,953,355
Feb 10, 202619.3919.4919.2519.4719.120.99%1,975,746
Feb 9, 202619.3319.4819.0319.2818.93-0.62%4,824,158
Feb 6, 202619.4019.9319.2419.4019.05-2.85%8,081,175
Feb 5, 202619.6219.9719.5119.9719.610.86%4,244,175
Feb 4, 202619.6919.8919.5419.8019.440.81%3,654,557
Feb 3, 202619.2419.7619.2119.6419.282.29%4,679,136