Skip to main content
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
22.26
+0.38 (1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
22.32
+0.06 (0.28%)
After-hours: Apr 28, 2026, 7:57 PM EDT

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.3621.9722.2622.261.74%5,605,319
Apr 27, 202621.6021.9021.5521.8821.881.72%3,845,096
Apr 24, 202621.3121.5421.2121.5121.510.19%2,112,660
Apr 23, 202621.4321.5221.1821.4721.471.27%2,178,676
Apr 22, 202621.0621.3721.0521.2021.200.66%2,361,643
Apr 21, 202621.0221.2020.9121.0621.060.48%2,376,490
Apr 20, 202621.1221.1220.7920.9620.96-0.29%2,386,970
Apr 17, 202621.3821.3820.9021.0221.02-2.32%4,315,724
Apr 16, 202621.6021.8621.4921.5221.52-0.19%1,741,337
Apr 15, 202621.6021.7321.3521.5621.56-0.12%2,752,505
Apr 14, 202621.7421.7821.3421.5921.59-0.71%3,540,444
Apr 13, 202621.9922.0221.5821.7421.74-0.09%1,682,454
Apr 10, 202621.8022.1321.7521.7621.76-0.57%1,652,659
Apr 9, 202621.7122.1521.6721.8921.890.81%2,930,012
Apr 8, 202621.7521.7521.2621.7121.71-2.43%4,629,282
Apr 7, 202622.0222.3721.8622.2522.251.88%2,537,900
Apr 6, 202622.0022.3021.8221.8421.84-1.36%2,433,523
Apr 2, 202622.0022.1621.9222.1422.141.61%2,626,230
Apr 1, 202622.1122.1221.5821.7921.79-2.42%3,204,930
Mar 31, 202622.3922.6521.9722.3322.33-0.62%3,922,372
Mar 30, 202622.7322.7322.3422.4722.470.13%2,317,638
Mar 27, 202622.5222.7922.3822.4422.44-0.36%3,071,768
Mar 26, 202622.1422.5222.0522.5222.521.67%3,945,821
Mar 25, 202622.1022.2221.9122.1522.15-0.32%2,470,224
Mar 24, 202621.9022.4221.8722.2222.222.02%2,398,458
Mar 23, 202621.5721.9821.3621.7821.780.51%2,865,319
Mar 20, 202621.9522.1621.6421.6721.67-0.41%10,517,273
Mar 19, 202621.8421.9921.6221.7621.760.83%3,790,428
Mar 18, 202621.4721.6621.4421.5821.58-0.05%2,378,918
Mar 17, 202621.4021.7621.3321.5921.591.65%2,802,342
Mar 16, 202621.3521.3521.0821.2421.24-0.38%2,655,178
Mar 13, 202621.0921.3621.0521.3221.320.52%4,656,587
Mar 12, 202621.7321.7821.2021.2121.21-1.58%4,009,600
Mar 11, 202621.0221.5820.9621.5521.552.23%2,340,253
Mar 10, 202621.5421.6221.0221.0821.08-2.68%4,175,415
Mar 9, 202622.2522.2921.5921.6621.66-1.90%7,601,624
Mar 6, 202622.0522.2421.9522.0822.080.36%5,670,185
Mar 5, 202621.8322.1121.7822.0022.000.78%6,695,122
Mar 4, 202621.1921.8821.1921.8321.832.06%4,636,642
Mar 3, 202621.3921.5821.1621.3921.390.19%3,945,381
Mar 2, 202621.1621.4321.0021.3521.352.10%3,241,957
Feb 27, 202620.6220.9320.5720.9120.911.41%2,485,278
Feb 26, 202620.2920.7220.2820.6220.620.83%3,030,331
Feb 25, 202620.5920.6120.2720.4520.45-0.34%2,361,668
Feb 24, 202620.8120.8420.3720.5220.52-1.44%2,602,337
Feb 23, 202620.8921.0620.6820.8220.82-0.34%2,132,666
Feb 20, 202620.7120.9320.5920.8920.890.92%2,152,066
Feb 19, 202620.6320.7620.5520.7020.700.63%2,684,153
Feb 18, 202620.5020.7620.4720.5720.570.69%2,237,131
Feb 17, 202620.2420.5020.1420.4320.431.39%2,629,464
Feb 13, 202619.8420.2419.7520.1520.151.87%2,745,796
Feb 12, 202619.7820.1619.6819.7819.78-4,052,612
Feb 11, 202619.5519.8219.5419.7819.781.59%1,953,355
Feb 10, 202619.3919.4919.2519.4719.470.99%1,975,746
Feb 9, 202619.3319.4819.0319.2819.28-0.62%4,824,158
Feb 6, 202619.4019.9319.2419.4019.40-2.85%8,081,175
Feb 5, 202619.6219.9719.5119.9719.970.86%4,244,175
Feb 4, 202619.6919.8919.5419.8019.800.81%3,654,557
Feb 3, 202619.2419.7619.2119.6419.642.29%4,679,136
Feb 2, 202618.9619.3218.9619.2019.20-0.21%3,307,588
Jan 30, 202619.0919.2518.8619.2419.24-2.29%6,802,090
Jan 29, 202619.9020.0019.6219.6919.27-0.20%4,563,686
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