Skip to main content
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
17.78
+0.12 (0.68%)
At close: Aug 13, 2025, 4:00 PM
17.85
+0.07 (0.39%)
After-hours: Aug 13, 2025, 7:55 PM EDT

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.7117.8317.5117.7817.780.68%4,813,164
Aug 12, 202517.8217.8917.5317.6617.66-0.28%2,236,586
Aug 11, 202518.0018.0917.6517.7117.71-0.84%3,547,797
Aug 8, 202517.8018.2417.4017.8617.86-0.06%4,852,890
Aug 7, 202518.0018.2717.8517.8717.870.06%3,460,643
Aug 6, 202517.8118.1117.7517.8617.860.56%2,312,630
Aug 5, 202517.9318.0417.7017.7617.76-0.95%3,665,430
Aug 4, 202517.9818.0917.7917.9317.93-0.39%2,897,331
Aug 1, 202518.0018.0917.7418.0018.00-1.37%2,307,360
Jul 31, 202518.1518.4618.1218.2518.25-2.35%2,644,400
Jul 30, 202518.8518.8518.5118.6918.31-0.21%2,344,876
Jul 29, 202518.5518.7718.4918.7318.351.46%2,269,587
Jul 28, 202518.8418.8418.4018.4618.08-1.18%3,943,824
Jul 25, 202518.8518.8918.5318.6818.30-1.32%3,411,404
Jul 24, 202518.6819.0218.6018.9318.541.28%2,531,963
Jul 23, 202518.6818.7218.5718.6918.310.54%1,325,002
Jul 22, 202518.5918.8418.5818.5918.210.22%1,417,343
Jul 21, 202519.0319.1218.4618.5518.17-1.90%3,366,450
Jul 18, 202518.8319.1718.7818.9118.520.85%3,624,116
Jul 17, 202518.6818.8218.5218.7518.370.40%1,336,674
Jul 16, 202518.8618.8618.4918.6818.29-0.13%2,752,205
Jul 15, 202518.6218.7218.5518.7018.32-0.16%1,463,587
Jul 14, 202518.9418.9418.5818.7318.35-0.79%2,382,602
Jul 11, 202518.6718.9518.6318.8818.500.64%2,001,604
Jul 10, 202518.6018.8318.6018.7618.380.48%2,415,866
Jul 9, 202518.5818.6718.4918.6718.290.48%2,504,116
Jul 8, 202518.3518.6918.2518.5818.201.20%2,025,453
Jul 7, 202518.5518.5518.2318.3617.99-0.65%1,731,315
Jul 3, 202518.3618.5618.3418.4818.100.49%1,511,746
Jul 2, 202518.0918.5318.0518.3918.021.71%2,692,109
Jul 1, 202518.3918.3918.0318.0817.71-1.31%2,582,513
Jun 30, 202518.3418.3418.0318.3217.950.33%2,450,599
Jun 27, 202518.2618.3418.1518.2617.89-1,649,451
Jun 26, 202518.0118.2717.9618.2617.891.73%2,153,224
Jun 25, 202518.1618.2317.6117.9517.58-0.94%5,284,704
Jun 24, 202518.1718.3517.9918.1217.75-0.71%3,645,546
Jun 23, 202518.4818.6418.1418.2517.88-1.03%2,127,691
Jun 20, 202518.5018.6118.2918.4418.060.16%7,511,565
Jun 18, 202518.0118.8417.9418.4118.033.78%7,345,208
Jun 17, 202517.8518.2817.6817.7417.38-0.67%3,589,594
Jun 16, 202518.2518.3417.6617.8617.50-1.05%4,310,383
Jun 13, 202518.2418.2417.9018.0517.680.95%4,009,608
Jun 12, 202517.8217.9317.7217.8817.520.06%2,695,316
Jun 11, 202517.8517.9117.5717.8717.511.13%2,896,929
Jun 10, 202517.6417.8617.5317.6717.311.55%4,162,664
Jun 9, 202517.6017.6517.4017.4017.05-0.23%2,459,084
Jun 6, 202517.2117.5317.2017.4417.082.11%2,704,886
Jun 5, 202516.8217.0816.7617.0816.731.55%2,377,820
Jun 4, 202517.1217.3616.8016.8216.48-1.92%3,428,531
Jun 3, 202516.8217.1916.6817.1516.802.02%2,587,001