Plains All American Pipel...

20.13
0.13 (0.65%)
At close: Apr 01, 2025, 3:59 PM
20.20
0.37%
After-hours: Apr 01, 2025, 07:48 PM EDT

Plains All American Pipeline L.P. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 19.97 20.16 19.81 20.13 0.13 0.65% 1,868,704
Mar 31, 2025 20.07 20.24 19.93 20.00 -0.21 -1.04% 2,142,964
Mar 28, 2025 20.15 20.22 19.97 20.21 0.12 0.60% 1,813,354
Mar 27, 2025 20.31 20.39 20.08 20.09 -0.29 -1.42% 2,591,369
Mar 26, 2025 20.35 20.47 20.27 20.38 0.20 0.99% 2,120,000
Mar 25, 2025 20.20 20.32 20.13 20.18 0.01 0.05% 1,522,600
Mar 24, 2025 20.02 20.28 20.02 20.17 0.20 1.00% 1,697,370
Mar 21, 2025 20.24 20.26 19.85 19.97 -0.27 -1.33% 10,276,400
Mar 20, 2025 20.19 20.30 20.01 20.24 0.05 0.25% 2,580,200
Mar 19, 2025 20.04 20.28 19.94 20.19 0.25 1.25% 2,953,912
Mar 18, 2025 20.08 20.11 19.85 19.94 -0.02 -0.10% 1,527,915
Mar 17, 2025 19.64 20.11 19.64 19.96 0.25 1.27% 2,981,600
Mar 14, 2025 19.30 19.80 19.21 19.71 0.45 2.34% 2,942,100
Mar 13, 2025 19.51 19.80 19.25 19.26 -0.30 -1.53% 5,647,498
Mar 12, 2025 19.40 19.87 19.40 19.56 0.24 1.24% 2,614,045
Mar 11, 2025 19.55 19.74 19.03 19.32 -0.11 -0.57% 3,307,811
Mar 10, 2025 19.25 19.54 19.20 19.43 0.08 0.41% 3,360,361
Mar 7, 2025 18.96 19.69 18.96 19.35 0.35 1.84% 3,307,436
Mar 6, 2025 18.88 19.18 18.50 19.00 0.05 0.26% 4,216,753
Mar 5, 2025 19.23 19.26 18.76 18.95 -0.35 -1.81% 4,432,176
Mar 4, 2025 19.85 19.87 19.00 19.30 -0.65 -3.26% 6,647,700
Mar 3, 2025 20.40 20.58 19.86 19.95 -0.39 -1.92% 3,144,300
Feb 28, 2025 19.84 20.37 19.84 20.34 0.38 1.90% 2,521,132
Feb 27, 2025 20.25 20.25 19.82 19.96 -0.15 -0.75% 2,757,900
Feb 26, 2025 20.12 20.28 19.89 20.11 0.00 0.00% 2,943,800
Feb 25, 2025 20.30 20.30 19.81 20.11 -0.18 -0.89% 3,539,040
Feb 24, 2025 20.55 20.55 19.87 20.29 -0.19 -0.93% 3,249,100
Feb 21, 2025 20.77 20.77 20.30 20.48 -0.14 -0.68% 3,848,001
Feb 20, 2025 20.51 20.63 20.26 20.62 0.15 0.73% 2,679,997
Feb 19, 2025 20.29 20.60 20.25 20.47 0.11 0.54% 1,764,586
Feb 18, 2025 19.94 20.42 19.93 20.36 0.56 2.83% 2,831,700
Feb 14, 2025 19.74 19.97 19.56 19.80 0.26 1.33% 2,197,355
Feb 13, 2025 19.58 19.70 19.42 19.54 0.17 0.88% 3,249,300
Feb 12, 2025 19.56 19.81 19.35 19.37 -0.35 -1.77% 2,933,612
Feb 11, 2025 19.76 19.77 19.41 19.72 -0.03 -0.15% 2,483,562
Feb 10, 2025 19.66 19.89 19.47 19.75 0.35 1.80% 6,507,500
Feb 7, 2025 20.17 20.17 19.25 19.40 -0.61 -3.05% 8,034,415
Feb 6, 2025 20.29 20.38 19.92 20.01 -0.28 -1.38% 4,727,700
Feb 5, 2025 20.04 20.35 20.04 20.29 0.19 0.95% 3,120,338
Feb 4, 2025 19.89 20.19 19.79 20.10 0.20 1.01% 4,553,651
Feb 3, 2025 19.55 20.11 19.45 19.90 0.10 0.51% 4,231,035
Jan 31, 2025 20.38 20.43 19.79 19.80 -1.16 -5.53% 7,832,895
Jan 30, 2025 20.75 20.96 20.44 20.96 0.32 1.55% 14,128,400
Jan 29, 2025 20.55 20.73 20.47 20.64 0.12 0.58% 3,724,135
Jan 28, 2025 20.30 20.52 20.18 20.52 0.35 1.74% 4,845,833
Jan 27, 2025 20.30 20.32 19.88 20.17 -0.22 -1.08% 3,383,942
Jan 24, 2025 20.62 20.76 20.33 20.39 -0.18 -0.88% 2,626,657
Jan 23, 2025 20.64 20.88 20.46 20.57 -0.02 -0.10% 3,253,703
Jan 22, 2025 20.70 21.00 20.58 20.59 0.02 0.10% 4,392,800
Jan 21, 2025 20.23 20.80 20.16 20.57 0.51 2.54% 4,023,002