5 DAY PERFORMANCE
-7.82%
1 MONTH PERFORMANCE
-16.91%
3 MONTH PERFORMANCE
-14.90%
6 MONTH PERFORMANCE
+2.81%
YEAR-TO-DATE PERFORMANCE
-1.35%
1 YEAR PERFORMANCE
-2.21%
Plains All American Pipeline, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $16.91 | $16.84 (-0.38%) | $16.99 | $16.64 | 3.41 M | $11.77 B |
| 05/01/2025 | $17.00 | $16.71 (-1.71%) | $17.27 | $16.69 | 5.34 M | $11.76 B |
| 04/30/2025 | $17.82 | $17.46 (-2.02%) | $18.03 | $17.21 | 5.31 M | $12.29 B |
| 04/29/2025 | $18.30 | $18.09 (-1.15%) | $18.34 | $17.98 | 3.33 M | $12.74 B |
| 04/28/2025 | $18.25 | $18.31 (0.33%) | $18.35 | $18.10 | 2.53 M | $12.89 B |
| 04/25/2025 | $18.10 | $18.28 (0.99%) | $18.29 | $18.02 | 1.91 M | $12.87 B |
| 04/24/2025 | $17.86 | $18.20 (1.9%) | $18.23 | $17.68 | 3.02 M | $12.81 B |
| 04/23/2025 | $18.02 | $17.66 (-2%) | $18.17 | $17.55 | 3.33 M | $12.43 B |
| 04/22/2025 | $17.54 | $17.75 (1.2%) | $17.81 | $17.44 | 2.45 M | $12.50 B |
| 04/21/2025 | $17.61 | $17.33 (-1.59%) | $17.68 | $17.02 | 2.56 M | $12.20 B |
| 04/17/2025 | $17.60 | $17.74 (0.8%) | $17.93 | $17.59 | 2.80 M | $12.49 B |
| 04/16/2025 | $17.65 | $17.50 (-0.85%) | $17.79 | $17.25 | 2.64 M | $12.32 B |
| 04/15/2025 | $17.10 | $17.46 (2.11%) | $17.70 | $17.10 | 2.55 M | $12.29 B |
| 04/14/2025 | $17.20 | $17.17 (-0.17%) | $17.25 | $16.86 | 4.32 M | $12.09 B |
| 04/11/2025 | $16.64 | $16.78 (0.84%) | $16.82 | $16.04 | 3.86 M | $11.81 B |
| 04/10/2025 | $17.25 | $16.60 (-3.77%) | $17.25 | $16.12 | 7.17 M | $11.69 B |
| 04/09/2025 | $15.90 | $17.16 (7.92%) | $17.39 | $15.58 | 7.73 M | $12.08 B |
| 04/08/2025 | $17.24 | $16.03 (-7.02%) | $17.35 | $15.84 | 7.02 M | $11.29 B |
| 04/07/2025 | $16.83 | $16.47 (-2.14%) | $17.47 | $15.94 | 8.13 M | $11.59 B |
| 04/04/2025 | $18.70 | $17.34 (-7.27%) | $18.82 | $17.22 | 10.64 M | $12.21 B |
| 04/03/2025 | $19.59 | $19.24 (-1.79%) | $19.75 | $19.16 | 5.90 M | $13.54 B |
| 04/02/2025 | $20.18 | $20.28 (0.5%) | $20.35 | $19.97 | 2.03 M | $14.28 B |
| 04/01/2025 | $19.97 | $20.13 (0.8%) | $20.16 | $19.81 | 2.00 M | $14.17 B |
| 03/31/2025 | $20.07 | $20.00 (-0.35%) | $20.24 | $19.93 | 2.14 M | $14.08 B |
| 03/28/2025 | $20.15 | $20.21 (0.3%) | $20.22 | $19.97 | 1.81 M | $14.23 B |
| 03/27/2025 | $20.31 | $20.09 (-1.08%) | $20.39 | $20.08 | 2.59 M | $14.14 B |
| 03/26/2025 | $20.35 | $20.38 (0.15%) | $20.47 | $20.27 | 2.12 M | $14.35 B |
| 03/25/2025 | $20.20 | $20.18 (-0.1%) | $20.32 | $20.13 | 1.52 M | $14.21 B |
| 03/24/2025 | $20.02 | $20.17 (0.75%) | $20.28 | $20.02 | 1.70 M | $14.20 B |
| 03/21/2025 | $20.24 | $19.97 (-1.33%) | $20.26 | $19.85 | 10.28 M | $14.06 B |
| 03/20/2025 | $20.19 | $20.24 (0.25%) | $20.30 | $20.01 | 2.58 M | $14.25 B |
| 03/19/2025 | $20.04 | $20.19 (0.75%) | $20.28 | $19.94 | 2.95 M | $14.21 B |
| 03/18/2025 | $20.08 | $19.94 (-0.7%) | $20.11 | $19.85 | 1.53 M | $14.04 B |
| 03/17/2025 | $19.64 | $19.96 (1.63%) | $20.11 | $19.64 | 2.98 M | $14.05 B |
| 03/14/2025 | $19.30 | $19.71 (2.12%) | $19.80 | $19.21 | 2.94 M | $13.88 B |
| 03/13/2025 | $19.51 | $19.26 (-1.28%) | $19.80 | $19.25 | 5.65 M | $13.56 B |
| 03/12/2025 | $19.40 | $19.56 (0.82%) | $19.87 | $19.40 | 2.61 M | $13.77 B |
| 03/11/2025 | $19.55 | $19.32 (-1.18%) | $19.74 | $19.03 | 3.31 M | $13.60 B |
| 03/10/2025 | $19.25 | $19.43 (0.94%) | $19.54 | $19.20 | 3.36 M | $13.68 B |
| 03/07/2025 | $18.96 | $19.35 (2.06%) | $19.69 | $18.96 | 3.31 M | $13.62 B |
| 03/06/2025 | $18.88 | $19.00 (0.64%) | $19.18 | $18.50 | 4.22 M | $13.38 B |
| 03/05/2025 | $19.23 | $18.95 (-1.46%) | $19.26 | $18.76 | 4.43 M | $13.34 B |
| 03/04/2025 | $19.85 | $19.30 (-2.77%) | $19.87 | $19.00 | 6.65 M | $13.59 B |
| 03/03/2025 | $20.40 | $19.95 (-2.21%) | $20.58 | $19.86 | 3.14 M | $14.04 B |
| 02/28/2025 | $19.84 | $20.34 (2.52%) | $20.37 | $19.84 | 2.52 M | $14.32 B |
| 02/27/2025 | $20.25 | $19.96 (-1.43%) | $20.25 | $19.82 | 2.76 M | $14.05 B |
| 02/26/2025 | $20.12 | $20.11 (-0.05%) | $20.28 | $19.89 | 2.94 M | $14.16 B |
| 02/25/2025 | $20.30 | $20.11 (-0.94%) | $20.30 | $19.81 | 3.54 M | $14.16 B |
| 02/24/2025 | $20.55 | $20.29 (-1.27%) | $20.55 | $19.87 | 3.25 M | $14.28 B |
| 02/21/2025 | $20.77 | $20.48 (-1.4%) | $20.77 | $20.30 | 3.85 M | $14.42 B |
| 02/20/2025 | $20.51 | $20.62 (0.54%) | $20.63 | $20.26 | 2.68 M | $14.52 B |
| 02/19/2025 | $20.29 | $20.47 (0.89%) | $20.60 | $20.25 | 1.76 M | $14.41 B |
| 02/18/2025 | $19.94 | $20.36 (2.11%) | $20.42 | $19.93 | 2.83 M | $14.33 B |
| 02/14/2025 | $19.74 | $19.80 (0.3%) | $19.97 | $19.56 | 2.20 M | $13.94 B |
| 02/13/2025 | $19.58 | $19.54 (-0.2%) | $19.70 | $19.42 | 3.25 M | $13.76 B |
| 02/12/2025 | $19.56 | $19.37 (-0.97%) | $19.81 | $19.35 | 2.93 M | $13.64 B |
| 02/11/2025 | $19.76 | $19.72 (-0.2%) | $19.77 | $19.41 | 2.48 M | $13.88 B |
| 02/10/2025 | $19.66 | $19.75 (0.46%) | $19.89 | $19.47 | 6.51 M | $13.90 B |
| 02/07/2025 | $20.17 | $19.40 (-3.82%) | $20.17 | $19.25 | 8.03 M | $13.66 B |
| 02/06/2025 | $20.29 | $20.01 (-1.38%) | $20.38 | $19.92 | 4.73 M | $14.09 B |
| 02/05/2025 | $20.04 | $20.29 (1.25%) | $20.35 | $20.04 | 3.12 M | $14.28 B |
| 02/04/2025 | $19.89 | $20.10 (1.06%) | $20.19 | $19.79 | 4.55 M | $14.15 B |
| 02/03/2025 | $19.55 | $19.90 (1.79%) | $20.11 | $19.45 | 4.23 M | $14.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
