Plains All American Pipel... (PAA)
NASDAQ: PAA
· Real-Time Price · USD
17.72
0.03 (0.17%)
At close: Sep 26, 2025, 3:59 PM
17.65
-0.40%
After-hours: Sep 26, 2025, 07:54 PM EDT
PAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.62 | 17.88 | 17.56 | 17.72 | 17.72 | 0.17% | 7,539,299 |
| Sep 25, 2025 | 17.69 | 17.77 | 17.55 | 17.69 | 17.69 | -0.51% | 3,312,742 |
| Sep 24, 2025 | 17.25 | 17.78 | 17.20 | 17.78 | 17.78 | 3.55% | 3,542,500 |
| Sep 23, 2025 | 16.95 | 17.28 | 16.93 | 17.17 | 17.17 | 1.72% | 1,587,923 |
| Sep 22, 2025 | 17.05 | 17.05 | 16.84 | 16.88 | 16.88 | -0.82% | 2,275,479 |
| Sep 19, 2025 | 17.26 | 17.39 | 17.02 | 17.02 | 17.02 | -2.24% | 2,378,500 |
| Sep 18, 2025 | 17.42 | 17.45 | 17.31 | 17.41 | 17.41 | 0.00% | 1,502,600 |
| Sep 17, 2025 | 17.35 | 17.41 | 17.18 | 17.41 | 17.41 | 0.29% | 1,738,300 |
| Sep 16, 2025 | 17.46 | 17.48 | 17.29 | 17.36 | 17.36 | 0.40% | 1,935,823 |
| Sep 15, 2025 | 17.50 | 17.50 | 17.27 | 17.29 | 17.29 | -0.97% | 3,487,000 |
| Sep 12, 2025 | 17.35 | 17.47 | 17.31 | 17.46 | 17.46 | 0.63% | 2,028,400 |
| Sep 11, 2025 | 17.25 | 17.38 | 17.23 | 17.35 | 17.35 | -0.23% | 2,075,057 |
| Sep 10, 2025 | 17.30 | 17.49 | 17.21 | 17.39 | 17.39 | 0.81% | 2,266,300 |
| Sep 9, 2025 | 17.20 | 17.38 | 17.20 | 17.25 | 17.25 | 0.52% | 1,150,279 |
| Sep 8, 2025 | 17.28 | 17.30 | 17.01 | 17.16 | 17.16 | -0.35% | 2,165,904 |
| Sep 5, 2025 | 17.45 | 17.49 | 16.97 | 17.22 | 17.22 | -1.26% | 5,220,100 |
| Sep 4, 2025 | 17.40 | 17.55 | 17.37 | 17.44 | 17.44 | 0.11% | 1,689,100 |
| Sep 3, 2025 | 17.69 | 17.69 | 17.39 | 17.42 | 17.42 | -1.53% | 2,377,717 |
| Sep 2, 2025 | 17.90 | 17.90 | 17.57 | 17.69 | 17.69 | -1.72% | 2,299,200 |
| Aug 29, 2025 | 17.83 | 18.02 | 17.83 | 18.00 | 18.00 | 0.61% | 1,783,122 |