5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
+4.79%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
+2.34%
Plains All American Pipeline, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $18.16 | $17.95 (-1.16%) | $18.23 | $17.61 | 5.27 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 |
| 05/19/2025 | $17.04 | $17.06 (0.12%) | $17.11 | $16.89 | 2.61 M | $12.01 B |
| 05/16/2025 | $17.20 | $17.25 (0.29%) | $17.37 | $17.07 | 2.11 M | $12.14 B |
| 05/15/2025 | $17.41 | $17.28 (-0.75%) | $17.52 | $17.07 | 2.15 M | $12.17 B |
| 05/14/2025 | $17.62 | $17.41 (-1.19%) | $17.65 | $17.33 | 2.60 M | $12.26 B |
| 05/13/2025 | $17.30 | $17.58 (1.62%) | $17.70 | $17.18 | 2.87 M | $12.38 B |
| 05/12/2025 | $17.02 | $17.13 (0.65%) | $17.18 | $16.67 | 4.77 M | $12.06 B |
| 05/09/2025 | $16.97 | $16.44 (-3.12%) | $16.97 | $16.35 | 6.13 M | $11.57 B |
| 05/08/2025 | $17.00 | $16.94 (-0.35%) | $17.24 | $16.83 | 5.01 M | $11.93 B |
| 05/07/2025 | $16.35 | $16.71 (2.2%) | $16.83 | $16.27 | 3.55 M | $11.76 B |
| 05/06/2025 | $16.19 | $16.23 (0.25%) | $16.30 | $15.90 | 3.82 M | $11.43 B |
| 05/05/2025 | $16.30 | $16.17 (-0.8%) | $16.40 | $16.05 | 4.76 M | $11.38 B |
| 05/02/2025 | $16.94 | $16.63 (-1.83%) | $17.02 | $16.59 | 6.19 M | $11.71 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 |
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.
