5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+21.65%
6 MONTH PERFORMANCE
+17.83%
YEAR-TO-DATE PERFORMANCE
+14.81%
1 YEAR PERFORMANCE
+0.73%
Plains All American Pipeline LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $20.63 | $20.62 (-0.05%) | $20.75 | $20.55 | 1.40 M | |
| 02/18/2026 | $20.50 | $20.57 (0.34%) | $20.76 | $20.47 | 2.24 M | $14.52 B |
| 02/17/2026 | $20.24 | $20.43 (0.94%) | $20.50 | $20.14 | 2.63 M | $14.42 B |
| 02/13/2026 | $19.84 | $20.15 (1.56%) | $20.24 | $19.75 | 2.75 M | $14.23 B |
| 02/12/2026 | $19.78 | $19.78 (0%) | $20.16 | $19.68 | 4.05 M | $13.96 B |
| 02/11/2026 | $19.55 | $19.78 (1.18%) | $19.82 | $19.54 | 1.95 M | $13.96 B |
| 02/10/2026 | $19.39 | $19.47 (0.41%) | $19.49 | $19.25 | 1.98 M | $13.75 B |
| 02/09/2026 | $19.33 | $19.28 (-0.26%) | $19.48 | $19.03 | 4.82 M | $13.61 B |
| 02/06/2026 | $19.40 | $19.40 (0%) | $19.93 | $19.24 | 8.08 M | $13.66 B |
| 02/05/2026 | $19.62 | $19.97 (1.78%) | $19.97 | $19.51 | 4.24 M | $14.06 B |
| 02/04/2026 | $19.69 | $19.80 (0.56%) | $19.89 | $19.54 | 3.65 M | $13.94 B |
| 02/03/2026 | $19.24 | $19.64 (2.08%) | $19.76 | $19.21 | 4.68 M | $13.83 B |
| 02/02/2026 | $18.96 | $19.20 (1.27%) | $19.32 | $18.96 | 3.31 M | $13.52 B |
| 01/30/2026 | $19.09 | $19.24 (0.79%) | $19.25 | $18.86 | 6.80 M | $13.54 B |
| 01/29/2026 | $19.90 | $19.69 (-1.06%) | $20.00 | $19.61 | 4.56 M | $13.86 B |
| 01/28/2026 | $19.45 | $19.73 (1.44%) | $19.81 | $19.45 | 4.07 M | $13.89 B |
| 01/27/2026 | $19.36 | $19.55 (0.98%) | $19.65 | $19.32 | 4.23 M | $13.76 B |
| 01/26/2026 | $19.30 | $19.30 (0%) | $19.44 | $19.05 | 4.12 M | $13.59 B |
| 01/23/2026 | $19.28 | $19.19 (-0.47%) | $19.59 | $19.15 | 5.89 M | $13.51 B |
| 01/22/2026 | $19.16 | $19.14 (-0.1%) | $19.22 | $19.00 | 3.19 M | $13.47 B |
| 01/21/2026 | $19.27 | $19.11 (-0.83%) | $19.43 | $19.02 | 3.75 M | $13.45 B |
| 01/20/2026 | $19.45 | $19.06 (-2.01%) | $19.50 | $19.06 | 4.17 M | $13.42 B |
| 01/16/2026 | $19.11 | $19.40 (1.52%) | $19.43 | $19.11 | 4.30 M | $13.66 B |
| 01/15/2026 | $19.01 | $19.05 (0.21%) | $19.11 | $18.90 | 4.65 M | $13.41 B |
| 01/14/2026 | $19.12 | $19.06 (-0.31%) | $19.20 | $18.93 | 5.77 M | $13.42 B |
| 01/13/2026 | $18.90 | $19.00 (0.53%) | $19.08 | $18.78 | 3.15 M | $13.38 B |
| 01/12/2026 | $18.66 | $18.78 (0.64%) | $18.87 | $18.65 | 2.44 M | $13.22 B |
| 01/09/2026 | $18.50 | $18.60 (0.54%) | $18.61 | $18.48 | 2.84 M | $13.09 B |
| 01/08/2026 | $18.05 | $18.40 (1.94%) | $18.45 | $18.04 | 2.75 M | $12.95 B |
| 01/07/2026 | $18.15 | $18.01 (-0.77%) | $18.23 | $18.00 | 3.52 M | $12.68 B |
| 01/06/2026 | $18.44 | $18.06 (-2.06%) | $18.44 | $18.05 | 3.65 M | $12.71 B |
| 01/05/2026 | $18.50 | $18.29 (-1.14%) | $18.52 | $17.84 | 2.88 M | $12.88 B |
| 01/02/2026 | $18.00 | $18.21 (1.17%) | $18.28 | $17.86 | 2.52 M | $12.82 B |
| 12/31/2025 | $17.81 | $17.96 (0.84%) | $18.07 | $17.77 | 2.82 M | $12.64 B |
| 12/30/2025 | $17.71 | $17.87 (0.9%) | $17.90 | $17.71 | 1.53 M | $12.58 B |
| 12/29/2025 | $17.59 | $17.72 (0.74%) | $17.83 | $17.59 | 1.86 M | $12.47 B |
| 12/26/2025 | $17.83 | $17.65 (-1.01%) | $17.83 | $17.53 | 1.95 M | $12.43 B |
| 12/24/2025 | $17.75 | $17.74 (-0.06%) | $17.84 | $17.72 | 1.05 M | $12.49 B |
| 12/23/2025 | $17.76 | $17.79 (0.17%) | $17.83 | $17.66 | 1.50 M | $12.52 B |
| 12/22/2025 | $17.69 | $17.66 (-0.17%) | $17.75 | $17.38 | 3.03 M | $12.43 B |
| 12/19/2025 | $17.65 | $17.55 (-0.57%) | $17.72 | $17.42 | 4.62 M | $12.36 B |
| 12/18/2025 | $17.73 | $17.65 (-0.45%) | $17.89 | $17.60 | 2.23 M | $12.43 B |
| 12/17/2025 | $17.64 | $17.75 (0.62%) | $17.78 | $17.56 | 3.39 M | $12.50 B |
| 12/16/2025 | $17.73 | $17.55 (-1.02%) | $17.83 | $17.53 | 3.92 M | $12.36 B |
| 12/15/2025 | $17.79 | $17.87 (0.45%) | $17.98 | $17.76 | 4.11 M | $12.58 B |
| 12/12/2025 | $17.71 | $17.76 (0.28%) | $17.83 | $17.54 | 2.94 M | $12.50 B |
| 12/11/2025 | $17.48 | $17.60 (0.69%) | $17.84 | $17.47 | 4.19 M | $12.39 B |
| 12/10/2025 | $17.48 | $17.60 (0.69%) | $17.62 | $17.33 | 3.27 M | $12.39 B |
| 12/09/2025 | $17.55 | $17.38 (-0.97%) | $17.61 | $17.37 | 2.33 M | $12.24 B |
| 12/08/2025 | $17.64 | $17.52 (-0.68%) | $17.71 | $17.45 | 3.51 M | $12.33 B |
| 12/05/2025 | $17.77 | $17.73 (-0.23%) | $17.98 | $17.68 | 2.45 M | $12.48 B |
| 12/04/2025 | $17.78 | $17.77 (-0.06%) | $17.85 | $17.72 | 1.74 M | $12.51 B |
| 12/03/2025 | $17.50 | $17.71 (1.2%) | $17.82 | $17.47 | 2.48 M | $12.47 B |
| 12/02/2025 | $17.54 | $17.39 (-0.86%) | $17.64 | $17.39 | 3.10 M | $12.24 B |
| 12/01/2025 | $17.41 | $17.49 (0.46%) | $17.54 | $17.34 | 2.16 M | $12.31 B |
| 11/28/2025 | $17.39 | $17.41 (0.12%) | $17.52 | $17.30 | 2.19 M | $12.26 B |
| 11/26/2025 | $17.45 | $17.34 (-0.63%) | $17.60 | $17.29 | 2.63 M | $12.21 B |
| 11/25/2025 | $17.24 | $17.41 (0.99%) | $17.45 | $17.20 | 1.92 M | $12.26 B |
| 11/24/2025 | $17.02 | $17.18 (0.94%) | $17.21 | $16.94 | 2.26 M | $12.09 B |
| 11/21/2025 | $16.96 | $17.01 (0.29%) | $17.12 | $16.88 | 3.95 M | $11.98 B |
| 11/20/2025 | $17.07 | $16.99 (-0.47%) | $17.20 | $16.88 | 2.47 M | $11.96 B |
| 11/19/2025 | $16.84 | $16.95 (0.65%) | $17.11 | $16.73 | 1.54 M | $11.93 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.
