Plains All American Pipeline, L.P. PAA
NASDAQ · United States · Industrial Services
$23.72-0.21 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.72 | -0.88% | $23.97 | $24.14 | $23.45 | 2.13M |
| 2026-09-29 | $23.93 | -2.45% | $24.34 | $24.44 | $23.80 | 1.96M |
| 2026-09-28 | $24.53 | +0.45% | $24.49 | $24.78 | $24.24 | 2.84M |
| 2026-09-25 | $24.42 | -0.89% | $24.63 | $24.63 | $24.13 | 3.59M |
| 2026-09-24 | $24.64 | +0.82% | $24.61 | $24.86 | $24.33 | 2.21M |
| 2026-09-23 | $24.44 | -0.45% | $24.61 | $24.86 | $24.40 | 1.53M |
| 2026-09-22 | $24.55 | -1.76% | $24.85 | $25.07 | $24.47 | 2.48M |
| 2026-09-21 | $24.99 | -1.50% | $25.46 | $25.46 | $24.96 | 1.83M |
| 2026-09-18 | $25.37 | -0.16% | $25.35 | $25.64 | $25.26 | 6.19M |
| 2026-09-17 | $25.41 | -0.04% | $25.26 | $25.64 | $25.17 | 1.68M |
| 2026-09-16 | $25.42 | -1.36% | $25.70 | $25.78 | $25.17 | 2.02M |
| 2026-09-15 | $25.77 | -0.31% | $25.83 | $26.00 | $25.65 | 1.25M |
| 2026-09-14 | $25.85 | -0.96% | $26.19 | $26.39 | $25.66 | 4.60M |
| 2026-09-11 | $26.10 | +1.48% | $25.50 | $26.12 | $25.50 | 3.22M |
| 2026-09-10 | $25.72 | -0.50% | $25.91 | $25.99 | $25.61 | 2.95M |
| 2026-09-09 | $25.85 | -0.46% | $26.00 | $26.11 | $25.71 | 3.13M |
| 2026-09-08 | $25.97 | +1.05% | $25.80 | $26.00 | $25.52 | 2.92M |
| 2026-09-04 | $25.70 | +0.67% | $25.52 | $25.75 | $25.17 | 1.82M |
| 2026-09-03 | $25.53 | -0.74% | $25.77 | $25.79 | $25.49 | 3.16M |
| 2026-09-02 | $25.72 | -0.54% | $25.87 | $25.97 | $25.44 | 2.87M |
| 2026-09-01 | $25.86 | +0.82% | $25.75 | $25.89 | $25.68 | 2.29M |
| 2026-08-31 | $25.65 | +0.67% | $25.53 | $25.69 | $25.39 | 2.71M |
| 2026-08-28 | $25.48 | -0.12% | $25.50 | $25.69 | $25.43 | 1.44M |
| 2026-08-27 | $25.51 | -0.47% | $25.64 | $25.75 | $25.26 | 2.36M |
| 2026-08-26 | $25.63 | +3.77% | $24.70 | $25.65 | $24.64 | 2.76M |
| 2026-08-25 | $24.70 | -1.04% | $24.80 | $25.04 | $24.64 | 2.63M |
| 2026-08-24 | $24.96 | +1.42% | $24.55 | $25.10 | $24.45 | 2.30M |
| 2026-08-21 | $24.61 | +0.08% | $24.66 | $24.96 | $24.57 | 2.88M |
| 2026-08-20 | $24.59 | +2.50% | $24.26 | $24.67 | $24.18 | 2.60M |
| 2026-08-19 | $23.99 | -0.83% | $24.33 | $24.33 | $23.79 | 2.74M |
| 2026-08-18 | $24.19 | +1.85% | $23.98 | $24.29 | $23.93 | 2.81M |
| 2026-08-17 | $23.75 | -0.63% | $23.81 | $23.94 | $23.69 | 2.02M |
| 2026-08-14 | $23.90 | +1.92% | $23.67 | $23.95 | $23.44 | 1.89M |
| 2026-08-13 | $23.45 | +0.90% | $23.21 | $23.61 | $23.15 | 1.91M |
| 2026-08-12 | $23.24 | +0.39% | $23.20 | $23.31 | $22.97 | 1.52M |
| 2026-08-11 | $23.15 | -0.47% | $23.11 | $23.36 | $23.06 | 1.62M |
| 2026-08-10 | $23.26 | +1.97% | $22.98 | $23.32 | $22.85 | 4.32M |
| 2026-08-07 | $22.81 | -3.02% | $23.20 | $23.34 | $22.73 | 4.42M |
| 2026-08-06 | $23.52 | +1.51% | $23.30 | $23.60 | $23.30 | 2.54M |
| 2026-08-05 | $23.17 | -1.61% | $23.60 | $23.60 | $23.08 | 3.09M |
| 2026-08-04 | $23.55 | -2.69% | $23.97 | $24.00 | $23.36 | 4.41M |
| 2026-08-03 | $24.20 | -1.51% | $24.31 | $24.40 | $24.02 | 2.71M |
| 2026-07-31 | $24.57 | -1.01% | $24.33 | $24.62 | $24.13 | 3.22M |
| 2026-07-30 | $24.82 | -0.28% | $24.83 | $24.96 | $24.72 | 2.50M |
| 2026-07-29 | $24.89 | +1.88% | $24.77 | $25.03 | $24.66 | 2.88M |
| 2026-07-28 | $24.43 | +0.58% | $24.42 | $24.67 | $24.18 | 1.92M |
| 2026-07-27 | $24.29 | -1.26% | $24.35 | $24.55 | $24.25 | 2.34M |
| 2026-07-24 | $24.60 | -0.36% | $24.61 | $24.87 | $24.59 | 1.90M |
| 2026-07-23 | $24.69 | +0.98% | $24.69 | $24.81 | $24.52 | 3.13M |
| 2026-07-22 | $24.45 | +0.66% | $24.50 | $24.60 | $24.36 | 1.84M |
| 2026-07-21 | $24.29 | -0.08% | $24.42 | $24.62 | $24.11 | 1.98M |
| 2026-07-20 | $24.31 | +1.84% | $23.99 | $24.51 | $23.93 | 2.63M |
| 2026-07-17 | $23.87 | +0.51% | $23.98 | $24.11 | $23.78 | 1.82M |
| 2026-07-16 | $23.75 | +1.71% | $23.30 | $23.81 | $23.30 | 1.49M |
| 2026-07-15 | $23.35 | -1.14% | $23.60 | $23.80 | $23.34 | 1.45M |
| 2026-07-14 | $23.62 | +0.34% | $23.58 | $23.77 | $23.57 | 2.07M |
| 2026-07-13 | $23.54 | +2.84% | $23.22 | $23.66 | $23.03 | 2.72M |
| 2026-07-10 | $22.89 | +0.26% | $22.97 | $23.00 | $22.57 | 1.46M |
| 2026-07-09 | $22.83 | -1.30% | $23.13 | $23.21 | $22.74 | 1.99M |
| 2026-07-08 | $23.13 | +1.98% | $22.95 | $23.22 | $22.75 | 1.70M |
| 2026-07-07 | $22.68 | +1.84% | $22.30 | $22.94 | $22.30 | 1.64M |
| 2026-07-06 | $22.27 | -1.07% | $22.32 | $22.69 | $22.22 | 1.27M |
| 2026-07-02 | $22.51 | +1.21% | $22.30 | $22.62 | $22.18 | 2.10M |
| 2026-07-01 | $22.24 | -0.09% | $22.27 | $22.44 | $22.19 | 1.80M |
| 2026-06-30 | $22.26 | +0.63% | $22.18 | $22.49 | $22.16 | 1.31M |
| 2026-06-29 | $22.12 | +1.24% | $22.01 | $22.28 | $21.86 | 2.02M |
| 2026-06-26 | $21.85 | +1.06% | $21.52 | $21.94 | $21.52 | 950.80K |
| 2026-06-25 | $21.62 | +0.70% | $21.39 | $21.82 | $21.34 | 1.20M |
| 2026-06-24 | $21.47 | -2.01% | $21.63 | $21.82 | $21.34 | 2.55M |
| 2026-06-23 | $21.91 | +2.00% | $21.41 | $21.96 | $21.31 | 1.69M |
| 2026-06-22 | $21.48 | +0.66% | $21.37 | $21.67 | $21.11 | 2.17M |
| 2026-06-18 | $21.34 | -1.11% | $21.55 | $21.60 | $20.96 | 8.67M |
| 2026-06-17 | $21.58 | -1.05% | $21.80 | $21.85 | $21.50 | 2.77M |
| 2026-06-16 | $21.81 | -0.59% | $21.85 | $22.08 | $21.69 | 2.17M |
| 2026-06-15 | $21.94 | -2.23% | $22.16 | $22.22 | $21.76 | 3.85M |
| 2026-06-12 | $22.44 | -0.18% | $22.49 | $22.83 | $22.38 | 2.70M |
| 2026-06-11 | $22.48 | -1.10% | $22.79 | $23.08 | $22.42 | 2.89M |
| 2026-06-10 | $22.73 | +1.16% | $22.60 | $23.08 | $22.48 | 1.83M |
| 2026-06-09 | $22.47 | -1.45% | $22.73 | $22.74 | $22.37 | 2.20M |
| 2026-06-08 | $22.80 | +0.88% | $22.87 | $22.87 | $22.58 | 2.60M |
| 2026-06-05 | $22.60 | -1.40% | $22.83 | $22.87 | $22.54 | 2.68M |
| 2026-06-04 | $22.92 | +0.04% | $22.90 | $23.04 | $22.81 | 1.41M |
| 2026-06-03 | $22.91 | -0.22% | $23.05 | $23.23 | $22.88 | 1.30M |
| 2026-06-02 | $22.96 | +0.13% | $22.76 | $23.05 | $22.75 | 1.49M |
| 2026-06-01 | $22.93 | +2.23% | $22.41 | $23.14 | $22.41 | 2.36M |
| 2026-05-29 | $22.43 | -1.62% | $22.92 | $22.92 | $22.39 | 2.58M |
| 2026-05-28 | $22.80 | -0.74% | $23.00 | $23.20 | $22.78 | 1.67M |
| 2026-05-27 | $22.97 | -2.50% | $23.32 | $23.41 | $22.90 | 3.44M |
| 2026-05-26 | $23.56 | -2.44% | $23.95 | $23.98 | $23.52 | 4.68M |
| 2026-05-22 | $24.15 | +1.98% | $23.61 | $24.26 | $23.53 | 2.73M |