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 |