Plains All American Pipel... (PAA)
NASDAQ: PAA
· Real-Time Price · USD
17.44
0.02 (0.11%)
At close: Sep 04, 2025, 3:59 PM
17.52
0.45%
After-hours: Sep 04, 2025, 07:53 PM EDT
PAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.40 | 17.55 | 17.37 | 17.44 | 17.44 | 0.11% | 1,688,386 |
| 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 |
| Aug 28, 2025 | 17.58 | 17.93 | 17.57 | 17.89 | 17.89 | 1.59% | 2,153,248 |
| Aug 27, 2025 | 17.33 | 17.72 | 17.33 | 17.61 | 17.61 | 1.38% | 1,699,321 |
| Aug 26, 2025 | 17.50 | 17.55 | 17.28 | 17.37 | 17.37 | -0.63% | 4,009,946 |
| Aug 25, 2025 | 17.55 | 17.78 | 17.47 | 17.48 | 17.48 | -0.79% | 2,926,602 |
| Aug 22, 2025 | 17.70 | 17.89 | 17.58 | 17.62 | 17.62 | 0.17% | 3,628,585 |
| Aug 21, 2025 | 17.50 | 17.86 | 17.48 | 17.59 | 17.59 | 0.23% | 4,017,004 |
| 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 |