Plains All American Pipeline LP (PAA) Historical Stock Data

17.73 ↓0.04 (-0.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PAA is up 0.18% a day on average. There have been 19 days where Plains All American Pipeline LP closed green and 11 days where PAA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	17.77	17.73	↓$0.04 (-0.23%)	17.68	17.98	2.45M
2025-12-04	17.78	17.77	↓$0.01 (-0.06%)	17.72	17.85	1.74M
2025-12-03	17.50	17.71	↑$0.21 (1.20%)	17.47	17.82	2.48M
2025-12-02	17.54	17.39	↓$0.15 (-0.86%)	17.39	17.64	3.10M
2025-12-01	17.41	17.49	↑$0.08 (0.46%)	17.34	17.54	2.16M
2025-11-28	17.39	17.41	↑$0.02 (0.12%)	17.30	17.52	2.19M
2025-11-26	17.45	17.34	↓$0.11 (-0.63%)	17.29	17.60	2.63M
2025-11-25	17.24	17.41	↑$0.17 (0.99%)	17.20	17.45	1.92M
2025-11-24	17.02	17.18	↑$0.16 (0.94%)	16.94	17.21	2.26M
2025-11-21	16.96	17.01	↑$0.05 (0.29%)	16.88	17.12	3.95M
2025-11-20	17.07	16.99	↓$0.08 (-0.47%)	16.88	17.20	2.47M
2025-11-19	16.84	16.95	↑$0.11 (0.65%)	16.73	17.11	1.54M
2025-11-18	16.74	16.90	↑$0.16 (0.96%)	16.74	17.00	1.92M
2025-11-17	16.96	16.85	↓$0.11 (-0.65%)	16.82	17.10	1.67M
2025-11-14	16.64	16.94	↑$0.30 (1.80%)	16.60	17.12	3.63M
2025-11-13	16.54	16.56	↑$0.02 (0.12%)	16.50	16.81	1.80M
2025-11-12	16.68	16.51	↓$0.16 (-0.99%)	16.51	16.74	1.95M
2025-11-11	16.70	16.72	↑$0.02 (0.12%)	16.58	16.76	1.35M
2025-11-10	16.69	16.67	↓$0.02 (-0.12%)	16.46	16.81	4.06M
2025-11-07	16.36	16.63	↑$0.27 (1.65%)	16.35	16.64	2.55M
2025-11-06	16.38	16.42	↑$0.04 (0.24%)	16.31	16.54	2.01M
2025-11-05	16.32	16.36	↑$0.04 (0.25%)	16.00	16.76	4.55M
2025-11-04	16.16	16.43	↑$0.27 (1.67%)	16.15	16.53	3.09M
2025-11-03	16.39	16.30	↓$0.09 (-0.55%)	16.18	16.43	2.83M
2025-10-31	16.80	16.45	↓$0.35 (-2.08%)	16.38	16.80	3.73M
2025-10-30	16.97	17.01	↑$0.04 (0.24%)	16.87	17.16	4.08M
2025-10-29	16.88	16.90	↑$0.02 (0.12%)	16.82	17.06	3.35M
2025-10-28	16.84	16.87	↑$0.03 (0.18%)	16.77	17.01	4.41M
2025-10-27	16.80	16.91	↑$0.11 (0.65%)	16.67	16.92	2.31M
2025-10-24	16.85	16.76	↓$0.09 (-0.53%)	16.69	16.86	3M