Skip to main content
IC
Plains All American Pipeline, L.P. (PAA)
NASDAQ: PAA · Real-Time Price · USD
17.13
+0.69 (4.20%)
At close: May 12, 2025, 4:00 PM
17.10
-0.03 (-0.17%)
After-hours: May 12, 2025, 7:42 PM EDT

PAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.0217.1816.6717.1317.134.20%4,772,531
May 9, 202516.9716.9716.3516.4416.44-2.95%6,131,452
May 8, 202517.0017.2416.8316.9416.941.38%5,011,452
May 7, 202516.3516.8316.2716.7116.712.96%3,548,101
May 6, 202516.1916.3015.9016.2316.230.37%3,818,850
May 5, 202516.3016.4016.0516.1716.17-2.77%4,760,218
May 2, 202516.9417.0316.5916.6316.63-0.48%6,191,768
May 1, 202517.0017.2716.6916.7116.71-4.30%5,337,930
Apr 30, 202517.8218.0317.2117.4617.07-3.48%5,305,598
Apr 29, 202518.3018.3417.9818.0917.69-1.20%3,329,024
Apr 28, 202518.2518.3518.1018.3117.900.16%2,533,936
Apr 25, 202518.1018.2918.0218.2817.870.44%1,905,153
Apr 24, 202517.8618.2317.6818.2017.803.06%3,021,381
Apr 23, 202518.0218.1717.5517.6617.27-0.51%3,332,013
Apr 22, 202517.5417.8117.4417.7517.362.42%2,454,932
Apr 21, 202517.6117.6817.0217.3316.95-2.31%2,558,369
Apr 17, 202517.6017.9317.5917.7417.351.37%2,800,330
Apr 16, 202517.6517.7917.2517.5017.110.23%2,642,144
Apr 15, 202517.1017.7117.1017.4617.071.69%2,553,029
Apr 14, 202517.2017.2516.8717.1716.792.32%4,319,622
Apr 11, 202516.6416.8216.0416.7816.411.08%3,858,319
Apr 10, 202517.2517.2516.1216.6016.23-3.26%7,166,981
Apr 9, 202515.9017.3915.5817.1616.787.05%7,725,293
Apr 8, 202517.2417.3515.8416.0315.67-2.67%7,022,738
Apr 7, 202516.8317.4715.9416.4716.10-5.02%8,130,826
Apr 4, 202518.7018.8217.2217.3416.95-9.88%10,637,664
Apr 3, 202519.5919.7519.1619.2418.81-5.13%5,895,914
Apr 2, 202520.1820.3519.9720.2819.830.75%2,027,585
Apr 1, 202519.9720.1619.8120.1319.680.65%2,000,561
Mar 31, 202520.0720.2419.9320.0019.56-1.04%2,142,964
Mar 28, 202520.1520.2219.9720.2119.760.60%1,813,354
Mar 27, 202520.3120.3920.0820.0919.64-1.42%2,591,369
Mar 26, 202520.3520.4720.2720.3819.930.99%2,119,982
Mar 25, 202520.2020.3220.1320.1819.730.05%1,522,586
Mar 24, 202520.0220.2820.0220.1719.721.00%1,697,370
Mar 21, 202520.2420.2619.8519.9719.53-1.33%10,276,377
Mar 20, 202520.1920.3020.0120.2419.790.25%2,580,151
Mar 19, 202520.0420.2819.9420.1919.741.25%2,953,912
Mar 18, 202520.0820.1119.8519.9419.50-0.10%1,527,915
Mar 17, 202519.6420.1119.6419.9619.521.27%2,981,566
Mar 14, 202519.3019.8019.2119.7119.272.34%2,942,069
Mar 13, 202519.5119.8019.2519.2618.83-1.53%5,647,498
Mar 12, 202519.4019.8719.4019.5619.131.24%2,614,045
Mar 11, 202519.5519.7419.0319.3218.89-0.57%3,307,811
Mar 10, 202519.2519.5419.2019.4319.000.41%3,292,252
Mar 7, 202518.9619.6918.9619.3518.921.84%3,307,436
Mar 6, 202518.8819.1818.5019.0018.580.26%4,216,753
Mar 5, 202519.2319.2618.7618.9518.53-1.81%4,432,176
Mar 4, 202519.8519.8719.0019.3018.87-3.26%6,647,660
Mar 3, 202520.4020.5819.8619.9519.51-1.92%3,144,283