NASDAQ : PAA
Plains All American Pipeline, L.P. — Price history
Energy · Oil & Gas Midstream · United States
Last price 26.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Plains All American Pipeline, L.P. (PAA) closed at 26.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.58 | 26.75 | 26.44 | 26.51 | 3,640,416 | +0.05% |
| 2026-10-29 | 26.83 | 26.98 | 26.72 | 26.915 | 2,912,502 | +1.18% |
| 2026-10-28 | 26.39 | 26.655 | 26.23 | 26.6 | 1,998,152 | +0.72% |
| 2026-10-27 | 26.8 | 26.86 | 26.305 | 26.41 | 2,847,209 | -1.64% |
| 2026-10-26 | 26.5 | 26.915 | 26.5 | 26.85 | 2,819,579 | +0.83% |
| 2026-10-23 | 26.04 | 26.85 | 25.97 | 26.63 | 3,713,461 | +2.82% |
| 2026-10-22 | 25.98 | 26.025 | 25.48 | 25.9 | 2,220,066 | +0.04% |
| 2026-10-21 | 25.53 | 25.955 | 25.501 | 25.89 | 2,123,488 | +1.57% |
| 2026-10-20 | 25.55 | 25.55 | 25.245 | 25.49 | 1,675,340 | +0.95% |
| 2026-10-19 | 25.25 | 25.44 | 25.08 | 25.25 | 1,460,901 | +0.00% |
| 2026-10-16 | 25.38 | 25.53 | 25.05 | 25.25 | 3,052,347 | +0.40% |
| 2026-10-15 | 25.05 | 25.28 | 24.68 | 25.15 | 2,464,465 | +0.68% |
| 2026-10-14 | 25 | 25.11 | 24.85 | 24.98 | 2,009,623 | +0.24% |
| 2026-10-13 | 24.72 | 24.925 | 24.528 | 24.92 | 2,297,276 | +1.71% |
| 2026-10-12 | 24.47 | 24.64 | 24.39 | 24.5 | 2,013,661 | +0.66% |
| 2026-10-09 | 24.56 | 24.69 | 24.27 | 24.34 | 1,854,352 | -0.33% |
| 2026-10-08 | 24.45 | 24.6 | 24.22 | 24.42 | 1,964,876 | +1.37% |
| 2026-10-07 | 24.24 | 24.24 | 23.795 | 24.09 | 1,631,476 | +0.12% |
| 2026-10-06 | 23.9 | 24.27 | 23.695 | 24.06 | 1,492,960 | +0.63% |
| 2026-10-05 | 23.76 | 24.275 | 23.76 | 23.91 | 1,722,834 | +0.67% |
| 2026-10-02 | 23.61 | 24 | 23.43 | 23.75 | 2,193,084 | +0.21% |
| 2026-10-01 | 23.65 | 23.82 | 23.45 | 23.7 | 4,417,846 | -0.08% |
| 2026-09-30 | 23.97 | 24.14 | 23.45 | 23.72 | 2,134,542 | -0.88% |
| 2026-09-29 | 24.34 | 24.44 | 23.8 | 23.93 | 1,958,731 | -2.45% |
| 2026-09-28 | 24.49 | 24.78 | 24.24 | 24.53 | 2,842,775 | +0.45% |
| 2026-09-25 | 24.63 | 24.63 | 24.125 | 24.42 | 3,587,475 | -0.89% |
| 2026-09-24 | 24.61 | 24.86 | 24.33 | 24.64 | 2,214,170 | +0.82% |
| 2026-09-23 | 24.61 | 24.855 | 24.4 | 24.44 | 1,530,263 | -0.45% |
| 2026-09-22 | 24.85 | 25.065 | 24.47 | 24.55 | 2,477,231 | -1.76% |
| 2026-09-21 | 25.46 | 25.46 | 24.96 | 24.99 | 1,828,891 | -1.50% |
| 2026-09-18 | 25.35 | 25.64 | 25.26 | 25.37 | 6,189,849 | -0.16% |
| 2026-09-17 | 25.26 | 25.635 | 25.17 | 25.41 | 1,684,992 | -0.04% |
| 2026-09-16 | 25.7 | 25.78 | 25.17 | 25.42 | 2,021,397 | -1.36% |
| 2026-09-15 | 25.83 | 25.995 | 25.65 | 25.77 | 1,246,647 | -0.31% |
| 2026-09-14 | 26.19 | 26.385 | 25.66 | 25.85 | 4,603,837 | -0.96% |
| 2026-09-11 | 25.5 | 26.12 | 25.5 | 26.1 | 3,223,064 | +1.50% |
| 2026-09-10 | 25.91 | 25.99 | 25.61 | 25.715 | 2,947,454 | -0.52% |
| 2026-09-09 | 26 | 26.11 | 25.71 | 25.85 | 3,133,917 | -0.44% |
| 2026-09-08 | 25.8 | 26 | 25.52 | 25.965 | 2,924,360 | +1.03% |
| 2026-09-04 | 25.52 | 25.75 | 25.17 | 25.7 | 1,824,733 | +0.69% |
| 2026-09-03 | 25.77 | 25.79 | 25.49 | 25.525 | 3,161,515 | -0.76% |
| 2026-09-02 | 25.87 | 25.97 | 25.44 | 25.72 | 2,869,967 | -0.54% |
| 2026-09-01 | 25.75 | 25.89 | 25.675 | 25.86 | 2,294,610 | +0.82% |
| 2026-08-31 | 25.53 | 25.69 | 25.39 | 25.65 | 2,710,348 | +0.67% |
| 2026-08-28 | 25.5 | 25.69 | 25.43 | 25.48 | 1,443,715 | -0.12% |
| 2026-08-27 | 25.64 | 25.745 | 25.26 | 25.51 | 2,364,128 | -0.47% |
| 2026-08-26 | 24.7 | 25.645 | 24.64 | 25.63 | 2,763,286 | +3.77% |
| 2026-08-25 | 24.8 | 25.035 | 24.64 | 24.7 | 2,631,219 | -1.04% |
| 2026-08-24 | 24.55 | 25.1 | 24.45 | 24.96 | 2,303,668 | +1.42% |
| 2026-08-21 | 24.66 | 24.96 | 24.565 | 24.61 | 2,882,163 | +0.08% |
| 2026-08-20 | 24.26 | 24.67 | 24.18 | 24.59 | 2,603,583 | +2.50% |
| 2026-08-19 | 24.33 | 24.33 | 23.79 | 23.99 | 2,737,415 | -0.83% |
| 2026-08-18 | 23.98 | 24.286 | 23.93 | 24.19 | 2,807,155 | +1.85% |
| 2026-08-17 | 23.81 | 23.94 | 23.686 | 23.75 | 2,020,027 | -0.63% |
| 2026-08-14 | 23.67 | 23.95 | 23.44 | 23.9 | 1,893,359 | +1.92% |
| 2026-08-13 | 23.21 | 23.61 | 23.154 | 23.45 | 1,908,536 | +0.90% |
| 2026-08-12 | 23.2 | 23.305 | 22.97 | 23.24 | 1,523,274 | +0.39% |
| 2026-08-11 | 23.11 | 23.36 | 23.055 | 23.15 | 1,622,941 | -0.47% |
| 2026-08-10 | 22.98 | 23.32 | 22.85 | 23.26 | 4,323,612 | +1.97% |
| 2026-08-07 | 23.2 | 23.34 | 22.725 | 22.81 | 4,416,745 | -3.02% |
| 2026-08-06 | 23.3 | 23.6 | 23.3 | 23.52 | 2,539,514 | +1.51% |
| 2026-08-05 | 23.6 | 23.6 | 23.08 | 23.17 | 3,086,230 | -1.61% |
| 2026-08-04 | 23.97 | 23.997 | 23.36 | 23.55 | 4,410,954 | -2.69% |
| 2026-08-03 | 24.305 | 24.4 | 24.02 | 24.2 | 2,709,370 | -1.51% |
| 2026-07-31 | 24.33 | 24.62 | 24.13 | 24.57 | 3,223,471 | +0.69% |
| 2026-07-30 | 24.825 | 24.96 | 24.717 | 24.82 | 2,503,418 | -0.28% |
| 2026-07-29 | 24.77 | 25.03 | 24.66 | 24.89 | 2,885,125 | +1.88% |
| 2026-07-28 | 24.42 | 24.67 | 24.175 | 24.43 | 1,916,489 | +0.58% |
| 2026-07-27 | 24.35 | 24.55 | 24.25 | 24.29 | 2,342,476 | -1.26% |
| 2026-07-24 | 24.61 | 24.87 | 24.59 | 24.6 | 1,900,824 | -0.36% |
| 2026-07-23 | 24.69 | 24.81 | 24.52 | 24.69 | 3,134,429 | +0.98% |
| 2026-07-22 | 24.5 | 24.6 | 24.355 | 24.45 | 1,842,717 | +0.66% |
| 2026-07-21 | 24.42 | 24.62 | 24.105 | 24.29 | 1,980,279 | -0.08% |
| 2026-07-20 | 23.99 | 24.505 | 23.932 | 24.31 | 2,627,499 | +1.84% |
| 2026-07-17 | 23.98 | 24.11 | 23.78 | 23.87 | 1,823,851 | +0.51% |
| 2026-07-16 | 23.3 | 23.81 | 23.3 | 23.75 | 1,492,521 | +1.71% |
| 2026-07-15 | 23.6 | 23.8 | 23.335 | 23.35 | 1,455,015 | -1.14% |
| 2026-07-14 | 23.58 | 23.765 | 23.565 | 23.62 | 2,066,929 | +0.34% |
| 2026-07-13 | 23.22 | 23.66 | 23.03 | 23.54 | 2,722,700 | +2.84% |
| 2026-07-10 | 22.97 | 23 | 22.57 | 22.89 | 1,456,912 | +0.26% |
| 2026-07-09 | 23.13 | 23.21 | 22.74 | 22.83 | 1,993,887 | -1.30% |
| 2026-07-08 | 22.95 | 23.215 | 22.745 | 23.13 | 1,702,695 | +1.98% |
| 2026-07-07 | 22.3 | 22.94 | 22.3 | 22.68 | 1,641,859 | +1.84% |
| 2026-07-06 | 22.32 | 22.685 | 22.22 | 22.27 | 1,273,857 | -1.07% |
| 2026-07-02 | 22.3 | 22.62 | 22.18 | 22.51 | 2,100,523 | +1.21% |
| 2026-07-01 | 22.27 | 22.44 | 22.19 | 22.24 | 1,795,491 | -0.09% |
| 2026-06-30 | 22.18 | 22.49 | 22.16 | 22.26 | 1,314,180 | +0.63% |
| 2026-06-29 | 22.01 | 22.275 | 21.86 | 22.12 | 2,015,913 | +1.24% |
| 2026-06-26 | 21.52 | 21.94 | 21.52 | 21.85 | 950,775 | +1.06% |
| 2026-06-25 | 21.39 | 21.82 | 21.335 | 21.62 | 1,197,871 | +0.70% |
| 2026-06-24 | 21.63 | 21.815 | 21.342 | 21.47 | 2,550,278 | -2.01% |
| 2026-06-23 | 21.41 | 21.96 | 21.31 | 21.91 | 1,693,406 | +2.00% |
| 2026-06-22 | 21.374 | 21.665 | 21.11 | 21.48 | 2,166,436 | +0.66% |
| 2026-06-18 | 21.55 | 21.598 | 20.96 | 21.34 | 8,674,339 | -1.11% |
| 2026-06-17 | 21.8 | 21.85 | 21.495 | 21.58 | 2,770,878 | -1.05% |
| 2026-06-16 | 21.85 | 22.08 | 21.691 | 21.81 | 2,165,187 | -0.59% |
| 2026-06-15 | 22.162 | 22.215 | 21.755 | 21.94 | 3,846,974 | -2.23% |
| 2026-06-12 | 22.49 | 22.825 | 22.38 | 22.44 | 2,705,473 | -0.18% |
| 2026-06-11 | 22.79 | 23.075 | 22.42 | 22.48 | 2,891,866 | -1.10% |
| 2026-06-10 | 22.6 | 23.08 | 22.48 | 22.73 | 1,832,302 | +1.16% |
| 2026-06-09 | 22.73 | 22.74 | 22.365 | 22.47 | 2,197,147 | -1.45% |
| 2026-06-08 | 22.87 | 22.87 | 22.58 | 22.8 | 2,600,788 | +0.88% |
| 2026-06-05 | 22.83 | 22.865 | 22.535 | 22.6 | 2,676,787 | -1.40% |
| 2026-06-04 | 22.9 | 23.035 | 22.81 | 22.92 | 1,409,976 | +0.04% |
| 2026-06-03 | 23.05 | 23.23 | 22.88 | 22.91 | 1,298,399 | -0.22% |
| 2026-06-02 | 22.76 | 23.045 | 22.75 | 22.96 | 1,485,424 | +0.13% |
| 2026-06-01 | 22.41 | 23.135 | 22.41 | 22.93 | 2,357,796 | +2.23% |
| 2026-05-29 | 22.92 | 22.92 | 22.39 | 22.43 | 2,583,905 | -1.62% |
| 2026-05-28 | 23 | 23.2 | 22.775 | 22.8 | 1,671,988 | -0.74% |
| 2026-05-27 | 23.32 | 23.408 | 22.9 | 22.97 | 3,445,032 | -2.50% |
| 2026-05-26 | 23.95 | 23.975 | 23.52 | 23.56 | 4,684,089 | -2.44% |
| 2026-05-22 | 23.61 | 24.26 | 23.53 | 24.15 | 2,731,099 | +1.98% |
| 2026-05-21 | 23.75 | 23.98 | 23.375 | 23.68 | 2,906,855 | +1.50% |
| 2026-05-20 | 23.48 | 23.965 | 23.2 | 23.33 | 2,559,521 | -1.23% |
| 2026-05-19 | 23.15 | 23.64 | 23.04 | 23.62 | 2,139,539 | +1.94% |
| 2026-05-18 | 22.96 | 23.39 | 22.77 | 23.17 | 1,909,863 | +1.18% |
| 2026-05-15 | 22.66 | 23.04 | 22.47 | 22.9 | 2,372,334 | +1.87% |
| 2026-05-14 | 21.91 | 22.5 | 21.9 | 22.48 | 2,811,253 | +2.70% |
| 2026-05-13 | 21.99 | 22.075 | 21.585 | 21.89 | 1,853,645 | -0.23% |
| 2026-05-12 | 22.21 | 22.295 | 21.94 | 21.94 | 1,918,833 | -0.23% |