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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.71	20.89	20.89	20.93	20.59	2.15M
February 19, 2026	20.63	20.7	20.7	20.76	20.55	2.68M
February 18, 2026	20.5	20.57	20.57	20.76	20.47	2.24M
February 17, 2026	20.24	20.43	20.43	20.5	20.14	2.63M
February 13, 2026	19.84	20.15	20.15	20.24	19.75	2.75M
February 12, 2026	19.78	19.78	19.78	20.16	19.68	4.05M
February 11, 2026	19.55	19.78	19.78	19.82	19.54	1.95M
February 10, 2026	19.39	19.47	19.47	19.49	19.25	1.98M
February 09, 2026	19.33	19.28	19.28	19.48	19.03	4.82M
February 06, 2026	19.4	19.4	19.4	19.93	19.24	8.08M
February 05, 2026	19.62	19.97	19.97	19.97	19.51	4.24M
February 04, 2026	19.69	19.8	19.8	19.89	19.54	3.65M
February 03, 2026	19.24	19.64	19.64	19.76	19.21	4.68M
February 02, 2026	18.96	19.2	19.2	19.32	18.96	3.31M
January 30, 2026	19.09	19.24	19.24	19.25	18.86	6.8M
January 29, 2026	19.9	19.69	19.27	20	19.61	4.56M
January 28, 2026	19.45	19.73	19.31	19.81	19.45	4.07M
January 27, 2026	19.36	19.55	19.13	19.65	19.32	4.23M
January 26, 2026	19.3	19.3	18.89	19.44	19.05	4.12M
January 23, 2026	19.28	19.19	19.19	19.59	19.15	5.89M
January 22, 2026	19.16	19.14	19.14	19.22	19	3.19M
January 21, 2026	19.27	19.11	19.11	19.43	19.02	3.75M
January 20, 2026	19.45	19.06	19.06	19.5	19.06	4.17M
January 16, 2026	19.11	19.4	19.4	19.43	19.11	4.3M
January 15, 2026	19.01	19.05	19.05	19.11	18.9	4.65M
January 14, 2026	19.12	19.06	19.06	19.2	18.93	5.77M
January 13, 2026	18.9	19	19	19.08	18.78	3.15M
January 12, 2026	18.66	18.78	18.78	18.87	18.65	2.44M
January 09, 2026	18.5	18.6	18.6	18.61	18.48	2.84M
January 08, 2026	18.05	18.4	18.4	18.45	18.04	2.75M
January 07, 2026	18.15	18.01	18.01	18.23	18	3.52M
January 06, 2026	18.44	18.06	18.06	18.44	18.05	3.65M
January 05, 2026	18.5	18.29	18.29	18.52	17.84	2.88M
January 02, 2026	18	18.21	18.21	18.28	17.86	2.52M
December 31, 2025	17.81	17.96	17.96	18.07	17.77	2.82M
December 30, 2025	17.71	17.87	17.87	17.9	17.71	1.53M
December 29, 2025	17.59	17.72	17.72	17.83	17.59	1.86M
December 26, 2025	17.83	17.65	17.65	17.83	17.53	1.95M
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

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