Plains All American Pipel... (PAA)
NASDAQ: PAA
· Real-Time Price · USD
17.70
0.11 (0.63%)
At close: Aug 22, 2025, 1:40 PM
PAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 17.50 | 17.86 | 17.48 | 17.59 | 17.59 | 0.23% | 4,010,904 |
| Aug 20, 2025 | 17.52 | 17.64 | 17.34 | 17.55 | 17.55 | 0.29% | 3,256,700 |
| Aug 19, 2025 | 17.57 | 17.57 | 17.37 | 17.50 | 17.50 | 0.06% | 2,851,900 |
| Aug 18, 2025 | 17.59 | 17.70 | 17.47 | 17.49 | 17.49 | -0.17% | 2,613,901 |
| Aug 15, 2025 | 17.69 | 17.80 | 17.52 | 17.52 | 17.52 | -1.02% | 2,177,100 |
| Aug 14, 2025 | 17.86 | 17.91 | 17.63 | 17.70 | 17.70 | -0.45% | 3,667,600 |
| Aug 13, 2025 | 17.71 | 17.83 | 17.51 | 17.78 | 17.78 | 0.68% | 4,813,812 |
| Aug 12, 2025 | 17.82 | 17.89 | 17.52 | 17.66 | 17.66 | -0.28% | 2,236,586 |
| Aug 11, 2025 | 18.00 | 18.09 | 17.65 | 17.71 | 17.71 | -0.84% | 3,547,800 |
| Aug 8, 2025 | 17.80 | 18.24 | 17.40 | 17.86 | 17.86 | -0.06% | 4,852,900 |
| Aug 7, 2025 | 18.00 | 18.27 | 17.85 | 17.87 | 17.87 | 0.06% | 3,460,643 |
| Aug 6, 2025 | 17.81 | 18.11 | 17.75 | 17.86 | 17.86 | 0.56% | 2,312,630 |
| Aug 5, 2025 | 17.93 | 18.04 | 17.70 | 17.76 | 17.76 | -0.95% | 3,665,430 |
| Aug 4, 2025 | 17.98 | 18.09 | 17.79 | 17.93 | 17.93 | -0.39% | 2,897,331 |
| Aug 1, 2025 | 18.00 | 18.09 | 17.74 | 18.00 | 18.00 | -1.37% | 2,307,400 |
| Jul 31, 2025 | 18.15 | 18.45 | 18.12 | 18.25 | 18.25 | -2.35% | 2,644,400 |
| Jul 30, 2025 | 18.85 | 18.85 | 18.51 | 18.69 | 18.31 | -0.21% | 2,344,900 |
| Jul 29, 2025 | 18.55 | 18.77 | 18.49 | 18.73 | 18.35 | 1.46% | 2,269,600 |
| Jul 28, 2025 | 18.84 | 18.84 | 18.40 | 18.46 | 18.08 | -1.18% | 3,943,824 |
| Jul 25, 2025 | 18.85 | 18.89 | 18.53 | 18.68 | 18.30 | -1.32% | 3,411,404 |