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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17.77	17.74	17.74	17.84	17.72	1.05M
December 23, 2025	17.76	17.79	17.79	17.83	17.66	1.5M
December 22, 2025	17.69	17.66	17.66	17.75	17.38	3.03M
December 19, 2025	17.65	17.55	17.55	17.72	17.42	4.62M
December 18, 2025	17.73	17.65	17.65	17.89	17.6	2.23M
December 17, 2025	17.64	17.75	17.75	17.78	17.56	3.39M
December 16, 2025	17.73	17.55	17.55	17.83	17.53	3.92M
December 15, 2025	17.79	17.87	17.87	17.98	17.76	4.11M
December 12, 2025	17.71	17.76	17.76	17.83	17.54	2.94M
December 11, 2025	17.48	17.6	17.6	17.84	17.47	4.19M
December 10, 2025	17.48	17.6	17.6	17.62	17.33	3.27M
December 09, 2025	17.55	17.38	17.38	17.61	17.37	2.33M
December 08, 2025	17.64	17.52	17.52	17.71	17.45	3.51M
December 05, 2025	17.77	17.73	17.73	17.98	17.68	2.45M
December 04, 2025	17.78	17.77	17.77	17.85	17.73	1.74M
December 03, 2025	17.5	17.71	17.71	17.82	17.47	2.48M
December 02, 2025	17.54	17.39	17.39	17.64	17.39	3.1M
December 01, 2025	17.41	17.49	17.49	17.54	17.34	2.16M
November 28, 2025	17.39	17.41	17.41	17.52	17.3	2.19M
November 26, 2025	17.45	17.34	17.34	17.6	17.29	2.63M
November 25, 2025	17.24	17.41	17.41	17.45	17.2	1.92M
November 24, 2025	17.02	17.18	17.18	17.21	16.94	2.26M
November 21, 2025	16.96	17.01	17.01	17.12	16.88	3.95M
November 20, 2025	17.07	16.99	16.99	17.2	16.89	2.47M
November 19, 2025	16.84	16.95	16.95	17.11	16.73	1.54M
November 18, 2025	16.74	16.9	16.9	17	16.74	1.92M
November 17, 2025	16.96	16.85	16.85	17.1	16.82	1.67M
November 14, 2025	16.64	16.94	16.94	17.12	16.6	3.63M
November 13, 2025	16.54	16.56	16.56	16.81	16.5	1.8M
November 12, 2025	16.68	16.51	16.51	16.74	16.51	1.95M
November 11, 2025	16.7	16.72	16.72	16.76	16.58	1.35M
November 10, 2025	16.69	16.67	16.67	16.81	16.46	4.06M
November 07, 2025	16.36	16.63	16.63	16.64	16.35	2.55M
November 06, 2025	16.38	16.42	16.42	16.54	16.31	2.01M
November 05, 2025	16.32	16.36	16.36	16.76	16	4.55M
November 04, 2025	16.16	16.43	16.43	16.53	16.15	3.09M
November 03, 2025	16.39	16.3	16.3	16.43	16.18	2.83M
October 31, 2025	16.8	16.45	16.45	16.8	16.38	3.73M
October 30, 2025	16.97	17.01	16.63	17.16	16.87	4.08M
October 29, 2025	16.88	16.9	16.52	17.06	16.82	3.35M
October 28, 2025	16.84	16.87	16.49	17.01	16.77	4.41M
October 27, 2025	16.8	16.91	16.53	16.92	16.67	2.31M
October 24, 2025	16.85	16.76	16.76	16.86	16.69	2.98M
October 23, 2025	16.64	16.82	16.82	16.84	16.52	5.21M
October 22, 2025	16.56	16.51	16.51	16.6	16.36	3.65M
October 21, 2025	16.33	16.47	16.47	16.48	16.2	2.45M
October 20, 2025	15.95	16.22	16.22	16.24	15.93	2.69M
October 17, 2025	15.95	15.92	15.92	16.01	15.79	2.07M
October 16, 2025	16.15	15.92	15.92	16.2	15.85	2.08M
October 15, 2025	15.98	16.09	16.09	16.24	15.96	3.57M
October 14, 2025	15.92	15.89	15.89	16.01	15.69	3.52M
October 13, 2025	16	15.96	15.96	16.07	15.87	2.47M
October 10, 2025	16.2	15.85	15.85	16.27	15.84	3.4M
October 09, 2025	16.44	16.17	16.17	16.46	16.11	2.52M
October 08, 2025	16.77	16.44	16.44	16.77	16.39	3.38M
October 07, 2025	16.63	16.67	16.67	16.74	16.45	3.09M
October 06, 2025	16.91	16.71	16.71	16.95	16.7	2.32M
October 03, 2025	16.96	16.82	16.82	17.08	16.82	3.95M
October 02, 2025	17.01	16.95	16.95	17.14	16.86	3.31M
October 01, 2025	17.15	17.04	17.04	17.15	16.99	1.4M

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