Plains All American Pipeline LP (PAA) Historical Stock Data
20.13 ↑0.13 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAA is down -0.08% a day on average. There have been 15 days where Plains All American Pipeline LP closed green and 15 days where PAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 19.97 | 20.13 | ↑$0.16 (0.80%) | 19.81 | 20.16 | 2M |
| 2025-03-31 | 20.07 | 20.00 | ↓$0.07 (-0.35%) | 19.93 | 20.24 | 2.14M |
| 2025-03-28 | 20.15 | 20.21 | ↑$0.06 (0.30%) | 19.97 | 20.22 | 1.81M |
| 2025-03-27 | 20.31 | 20.09 | ↓$0.22 (-1.08%) | 20.08 | 20.39 | 2.59M |
| 2025-03-26 | 20.35 | 20.38 | ↑$0.03 (0.15%) | 20.27 | 20.47 | 2.12M |
| 2025-03-25 | 20.20 | 20.18 | ↓$0.02 (-0.10%) | 20.13 | 20.32 | 1.52M |
| 2025-03-24 | 20.02 | 20.17 | ↑$0.16 (0.77%) | 20.02 | 20.28 | 1.70M |
| 2025-03-21 | 20.24 | 19.97 | ↓$0.27 (-1.33%) | 19.85 | 20.26 | 10.28M |
| 2025-03-20 | 20.19 | 20.24 | ↑$0.05 (0.25%) | 20.01 | 20.30 | 2.58M |
| 2025-03-19 | 20.04 | 20.19 | ↑$0.15 (0.75%) | 19.94 | 20.28 | 2.95M |
| 2025-03-18 | 20.08 | 19.94 | ↓$0.14 (-0.70%) | 19.85 | 20.11 | 1.53M |
| 2025-03-17 | 19.64 | 19.96 | ↑$0.32 (1.63%) | 19.64 | 20.11 | 2.98M |
| 2025-03-14 | 19.30 | 19.71 | ↑$0.41 (2.12%) | 19.21 | 19.80 | 2.94M |
| 2025-03-13 | 19.51 | 19.26 | ↓$0.25 (-1.28%) | 19.25 | 19.80 | 5.65M |
| 2025-03-12 | 19.40 | 19.56 | ↑$0.16 (0.82%) | 19.40 | 19.87 | 2.61M |
| 2025-03-11 | 19.55 | 19.32 | ↓$0.23 (-1.18%) | 19.03 | 19.74 | 3.31M |
| 2025-03-10 | 19.25 | 19.43 | ↑$0.18 (0.94%) | 19.20 | 19.54 | 3.36M |
| 2025-03-07 | 18.96 | 19.35 | ↑$0.39 (2.06%) | 18.96 | 19.69 | 3.31M |
| 2025-03-06 | 18.88 | 19.00 | ↑$0.12 (0.64%) | 18.50 | 19.18 | 4.22M |
| 2025-03-05 | 19.23 | 18.95 | ↓$0.28 (-1.46%) | 18.76 | 19.26 | 4.43M |
| 2025-03-04 | 19.85 | 19.30 | ↓$0.54 (-2.75%) | 19.00 | 19.87 | 6.65M |
| 2025-03-03 | 20.40 | 19.95 | ↓$0.45 (-2.21%) | 19.86 | 20.58 | 3.14M |
| 2025-02-28 | 19.84 | 20.34 | ↑$0.50 (2.52%) | 19.84 | 20.37 | 2.52M |
| 2025-02-27 | 20.25 | 19.96 | ↓$0.29 (-1.43%) | 19.82 | 20.25 | 2.76M |
| 2025-02-26 | 20.12 | 20.11 | ↓$0.01 (-0.05%) | 19.89 | 20.28 | 2.94M |
| 2025-02-25 | 20.30 | 20.11 | ↓$0.19 (-0.94%) | 19.81 | 20.30 | 3.54M |
| 2025-02-24 | 20.55 | 20.29 | ↓$0.26 (-1.27%) | 19.87 | 20.55 | 3.25M |
| 2025-02-21 | 20.77 | 20.48 | ↓$0.29 (-1.40%) | 20.30 | 20.77 | 3.85M |
| 2025-02-20 | 20.51 | 20.62 | ↑$0.11 (0.54%) | 20.26 | 20.63 | 2.68M |
| 2025-02-19 | 20.29 | 20.47 | ↑$0.18 (0.89%) | 20.25 | 20.60 | 1.76M |
Create an account or log in to view more rows.
$PAA Hedgies
we aren't going anywhere!
$PAA Don't like that...
$PAA red day ahead
$PAA must buyyy
$PAA unstoppable up wow
$PAA Holding.
$PAA tomorrow will be an explosion day
I believe it!
$PAA Ride this train. You won't regret.
$PAA Shorts talk the talk but cant walk the walk
$PAA When they tell me diversifying is for idiots