Plains All American Pipeline, L.P. (PAA) Charts

$17.50

$0.01 (0.06%)
Last update: 04:00 PM EST
Day's range
$17.37
Day's range
$17.57

5 DAY PERFORMANCE

-0.11%

1 MONTH PERFORMANCE

-7.46%

3 MONTH PERFORMANCE

+2.94%

6 MONTH PERFORMANCE

-15.13%

YEAR-TO-DATE PERFORMANCE

+2.46%

1 YEAR PERFORMANCE

+0.23%

Plains All American Pipeline, L.P. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/19/2025 $17.57 $17.50 (-0.4%) $17.57 $17.37 2.85 M $12.30 B
08/18/2025 $17.59 $17.49 (-0.57%) $17.70 $17.47 2.61 M $12.30 B
08/15/2025 $17.69 $17.52 (-0.96%) $17.80 $17.52 2.18 M $12.32 B
08/14/2025 $17.86 $17.70 (-0.9%) $17.91 $17.63 3.67 M $12.44 B
08/13/2025 $17.71 $17.78 (0.4%) $17.83 $17.51 4.81 M $12.50 B
08/12/2025 $17.82 $17.66 (-0.9%) $17.89 $17.52 2.24 M $12.41 B
08/11/2025 $18.00 $17.71 (-1.61%) $18.09 $17.65 3.55 M $12.45 B
08/08/2025 $17.80 $17.86 (0.34%) $18.24 $17.40 4.85 M $12.56 B
08/07/2025 $18.00 $17.87 (-0.72%) $18.27 $17.85 3.46 M $12.56 B
08/06/2025 $17.81 $17.86 (0.28%) $18.11 $17.75 2.31 M $12.57 B
08/05/2025 $17.93 $17.76 (-0.95%) $18.04 $17.70 3.67 M $12.50 B
08/04/2025 $17.98 $17.93 (-0.28%) $18.09 $17.79 2.90 M $12.62 B
08/01/2025 $18.00 $18.00 (0%) $18.09 $17.74 2.31 M $12.67 B
07/31/2025 $18.15 $18.25 (0.55%) $18.45 $18.12 2.64 M $12.85 B
07/30/2025 $18.85 $18.69 (-0.85%) $18.85 $18.51 2.34 M $13.16 B
07/29/2025 $18.55 $18.73 (0.97%) $18.77 $18.49 2.27 M $13.19 B
07/28/2025 $18.84 $18.46 (-2.02%) $18.84 $18.40 3.94 M $13.00 B
07/25/2025 $18.85 $18.68 (-0.9%) $18.89 $18.53 3.41 M $13.15 B
07/24/2025 $18.68 $18.93 (1.34%) $19.02 $18.60 2.53 M $13.33 B
07/23/2025 $18.68 $18.69 (0.05%) $18.72 $18.57 1.33 M $13.16 B
07/22/2025 $18.59 $18.59 (0%) $18.84 $18.58 1.42 M $13.09 B
07/21/2025 $19.03 $18.55 (-2.52%) $19.12 $18.45 3.37 M $13.06 B
07/18/2025 $18.83 $18.91 (0.42%) $19.17 $18.77 3.62 M $13.31 B
07/17/2025 $18.68 $18.75 (0.37%) $18.82 $18.52 1.34 M $13.20 B
07/16/2025 $18.86 $18.68 (-0.95%) $18.86 $18.49 2.75 M $13.15 B
07/15/2025 $18.62 $18.70 (0.43%) $18.72 $18.55 1.46 M $13.16 B
07/14/2025 $18.94 $18.73 (-1.11%) $18.94 $18.58 2.38 M $13.19 B
07/11/2025 $18.67 $18.88 (1.12%) $18.95 $18.63 2.00 M $13.29 B
07/10/2025 $18.60 $18.76 (0.86%) $18.83 $18.60 2.42 M $13.21 B
07/09/2025 $18.58 $18.67 (0.48%) $18.67 $18.49 2.50 M $13.14 B
07/08/2025 $18.35 $18.58 (1.25%) $18.69 $18.25 2.03 M $13.08 B
07/07/2025 $18.55 $18.36 (-1.02%) $18.55 $18.23 1.73 M $12.93 B
07/03/2025 $18.36 $18.48 (0.65%) $18.56 $18.34 1.51 M $13.01 B
07/02/2025 $18.09 $18.39 (1.66%) $18.52 $18.05 2.69 M $12.95 B
07/01/2025 $18.39 $18.08 (-1.69%) $18.39 $18.02 2.58 M $12.73 B
06/30/2025 $18.34 $18.32 (-0.11%) $18.34 $18.03 2.45 M $12.90 B
06/27/2025 $18.26 $18.26 (0%) $18.34 $18.14 1.65 M $12.86 B
06/26/2025 $18.01 $18.26 (1.39%) $18.27 $17.96 2.15 M $12.86 B
06/25/2025 $18.16 $17.95 (-1.16%) $18.23 $17.61 5.28 M $12.64 B
06/24/2025 $18.17 $18.12 (-0.28%) $18.35 $17.99 3.65 M $12.76 B
06/23/2025 $18.48 $18.25 (-1.24%) $18.64 $18.14 2.13 M $12.85 B
06/20/2025 $18.50 $18.44 (-0.32%) $18.61 $18.29 7.51 M $12.98 B
06/18/2025 $18.01 $18.41 (2.22%) $18.84 $17.93 7.35 M $12.96 B
06/17/2025 $17.85 $17.74 (-0.62%) $18.27 $17.68 3.59 M $12.49 B
06/16/2025 $18.25 $17.86 (-2.14%) $18.34 $17.66 4.31 M $12.57 B
06/13/2025 $18.24 $18.05 (-1.04%) $18.24 $17.90 4.01 M $12.71 B
06/12/2025 $17.82 $17.88 (0.34%) $17.93 $17.72 2.70 M $12.59 B
06/11/2025 $17.85 $17.87 (0.11%) $17.91 $17.57 2.90 M $12.58 B
06/10/2025 $17.64 $17.67 (0.17%) $17.86 $17.52 4.16 M $12.44 B
06/09/2025 $17.60 $17.40 (-1.14%) $17.65 $17.40 2.46 M $12.25 B
06/06/2025 $17.21 $17.44 (1.34%) $17.53 $17.20 2.70 M $12.28 B
06/05/2025 $16.82 $17.08 (1.55%) $17.08 $16.76 2.38 M $12.02 B
06/04/2025 $17.12 $16.82 (-1.75%) $17.36 $16.80 3.43 M $11.84 B
06/03/2025 $16.82 $17.15 (1.96%) $17.19 $16.68 2.59 M $12.07 B
06/02/2025 $16.65 $16.81 (0.96%) $16.86 $16.46 2.48 M $11.83 B
05/30/2025 $16.60 $16.54 (-0.36%) $16.64 $16.46 2.70 M $11.64 B
05/29/2025 $16.59 $16.60 (0.06%) $16.61 $16.36 2.73 M $11.69 B
05/28/2025 $16.91 $16.70 (-1.24%) $17.00 $16.63 2.09 M $11.76 B
05/27/2025 $16.94 $16.88 (-0.35%) $16.97 $16.76 2.25 M $11.88 B
05/23/2025 $16.48 $16.74 (1.58%) $16.76 $16.48 1.56 M $11.78 B
05/22/2025 $16.58 $16.62 (0.24%) $16.73 $16.43 1.68 M $11.70 B
05/21/2025 $17.00 $16.65 (-2.06%) $17.06 $16.64 2.38 M $11.72 B
05/20/2025 $17.05 $17.00 (-0.29%) $17.15 $16.93 1.24 M $11.97 B