Plains All American Pipeline, L.P. - PAA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.75	17.29	17.29	17.75	17.03	3.39M
September 26, 2025	17.62	17.72	17.72	17.88	17.56	7.54M
September 25, 2025	17.69	17.69	17.69	17.77	17.55	3.31M
September 24, 2025	17.25	17.78	17.78	17.78	17.2	3.54M
September 23, 2025	16.95	17.17	17.17	17.28	16.93	1.59M
September 22, 2025	17.05	16.88	16.88	17.05	16.84	2.28M
September 19, 2025	17.26	17.02	17.02	17.39	17.02	2.38M
September 18, 2025	17.42	17.41	17.41	17.45	17.31	1.5M
September 17, 2025	17.35	17.41	17.41	17.41	17.18	1.74M
September 16, 2025	17.46	17.36	17.36	17.48	17.29	1.94M
September 15, 2025	17.5	17.29	17.29	17.5	17.27	3.49M
September 12, 2025	17.35	17.46	17.46	17.47	17.31	2.03M
September 11, 2025	17.25	17.35	17.35	17.38	17.23	2.08M
September 10, 2025	17.3	17.39	17.39	17.49	17.21	2.27M
September 09, 2025	17.2	17.25	17.25	17.38	17.2	1.15M
September 08, 2025	17.28	17.16	17.16	17.3	17.01	2.17M
September 05, 2025	17.45	17.22	17.22	17.49	16.97	5.12M
September 04, 2025	17.4	17.44	17.44	17.55	17.37	1.69M
September 03, 2025	17.69	17.42	17.42	17.69	17.39	2.38M
September 02, 2025	17.9	17.69	17.69	17.9	17.57	2.3M
August 29, 2025	17.83	18	18	18.02	17.83	1.78M
August 28, 2025	17.58	17.89	17.89	17.93	17.57	2.15M
August 27, 2025	17.33	17.61	17.61	17.72	17.33	1.7M
August 26, 2025	17.5	17.37	17.37	17.55	17.28	4.01M
August 25, 2025	17.55	17.48	17.48	17.78	17.47	2.93M
August 22, 2025	17.7	17.62	17.62	17.89	17.58	3.63M
August 21, 2025	17.5	17.59	17.59	17.86	17.48	4.02M
August 20, 2025	17.52	17.55	17.55	17.64	17.34	3.26M
August 19, 2025	17.57	17.5	17.5	17.57	17.37	2.85M
August 18, 2025	17.59	17.49	17.49	17.7	17.47	2.61M
August 15, 2025	17.69	17.52	17.52	17.8	17.52	2.18M
August 14, 2025	17.86	17.7	17.7	17.91	17.63	3.67M
August 13, 2025	17.71	17.78	17.78	17.83	17.51	4.81M
August 12, 2025	17.82	17.66	17.66	17.89	17.52	2.24M
August 11, 2025	18	17.71	17.71	18.09	17.65	3.55M
August 08, 2025	17.8	17.86	17.86	18.24	17.4	4.85M
August 07, 2025	18	17.87	17.87	18.27	17.85	3.46M
August 06, 2025	17.81	17.86	17.86	18.11	17.75	2.31M
August 05, 2025	17.93	17.76	17.76	18.04	17.7	3.67M
August 04, 2025	17.98	17.93	17.93	18.09	17.79	2.9M
August 01, 2025	18	18	18	18.09	17.74	2.31M
July 31, 2025	18.15	18.25	18.25	18.45	18.12	2.64M
July 30, 2025	18.85	18.69	18.69	18.85	18.51	2.34M
July 29, 2025	18.55	18.73	18.73	18.77	18.49	2.27M
July 28, 2025	18.84	18.46	18.46	18.84	18.4	3.94M
July 25, 2025	18.85	18.68	18.68	18.89	18.53	3.41M
July 24, 2025	18.68	18.93	18.93	19.02	18.6	2.53M
July 23, 2025	18.68	18.69	18.69	18.72	18.57	1.33M
July 22, 2025	18.59	18.59	18.59	18.84	18.58	1.42M
July 21, 2025	19.03	18.55	18.55	19.12	18.45	3.37M
July 18, 2025	18.83	18.91	18.91	19.17	18.77	3.62M
July 17, 2025	18.68	18.75	18.75	18.82	18.52	1.34M
July 16, 2025	18.86	18.68	18.68	18.86	18.49	2.75M
July 15, 2025	18.62	18.7	18.7	18.72	18.55	1.46M
July 14, 2025	18.94	18.73	18.73	18.94	18.58	2.38M
July 11, 2025	18.67	18.88	18.88	18.95	18.63	2M
July 10, 2025	18.6	18.76	18.76	18.83	18.6	2.42M
July 09, 2025	18.58	18.67	18.67	18.67	18.49	2.5M
July 08, 2025	18.35	18.59	18.59	18.69	18.25	1.87M
July 07, 2025	18.55	18.36	18.36	18.55	18.23	1.73M

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