Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Plains All American Pipeline, L.P. (PAA)

Compare
20.28
+0.15
+(0.75%)
At close: 4:00:01 PM EDT
20.47
+0.19
+(0.94%)
After hours: 6:07:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202520.1520.3519.9720.2820.282,024,446
Apr 1, 202519.9720.1619.8120.1320.132,000,600
Mar 31, 202520.0720.2419.9320.0020.002,142,800
Mar 28, 202520.1520.2219.9720.2120.211,813,200
Mar 27, 202520.3120.3920.0820.0920.092,591,000
Mar 26, 202520.3520.4720.2720.3820.382,119,500
Mar 25, 202520.2020.3220.1320.1820.181,522,600
Mar 24, 202520.0220.2820.0220.1720.171,697,300
Mar 21, 202520.2420.2619.8519.9719.9710,276,400
Mar 20, 202520.1920.3020.0120.2420.242,580,200
Mar 19, 202520.0420.2819.9420.1920.192,953,800
Mar 18, 202520.0820.1119.8519.9419.941,527,900
Mar 17, 202519.6420.1119.6419.9619.962,981,600
Mar 14, 202519.3019.8019.2119.7119.712,942,100
Mar 13, 202519.5119.8019.2519.2619.265,647,400
Mar 12, 202519.4019.8719.4019.5619.562,614,000
Mar 11, 202519.5519.7419.0319.3219.323,307,500
Mar 10, 202519.2519.5419.2019.4319.433,360,000
Mar 7, 202518.9619.6918.9619.3519.353,307,400
Mar 6, 202518.8819.1818.5019.0019.004,216,700
Mar 5, 202519.2319.2618.7618.9518.954,432,000
Mar 4, 202519.8519.8719.0019.3019.306,647,700
Mar 3, 202520.4020.5819.8619.9519.953,144,300
Feb 28, 202519.8420.3719.8420.3420.342,521,000
Feb 27, 202520.2520.2519.8219.9619.962,757,900
Feb 26, 202520.1220.2819.8920.1120.112,943,800
Feb 25, 202520.3020.3019.8120.1120.113,539,000
Feb 24, 202520.5520.5519.8720.2920.293,249,100
Feb 21, 202520.7720.7720.3020.4820.483,848,000
Feb 20, 202520.5120.6320.2620.6220.622,679,900
Feb 19, 202520.2920.6020.2520.4720.471,764,500
Feb 18, 202519.9420.4219.9320.3620.362,831,700
Feb 14, 202519.7419.9719.5619.8019.802,197,100
Feb 13, 202519.5819.7019.4219.5419.543,249,300
Feb 12, 202519.5619.8119.3519.3719.372,933,600
Feb 11, 202519.7619.7719.4119.7219.722,483,400
Feb 10, 202519.6619.8919.4719.7519.756,507,500
Feb 7, 202520.1720.1719.2519.4019.408,034,100
Feb 6, 202520.2920.3819.9220.0120.014,727,700
Feb 5, 202520.0420.3520.0420.2920.293,119,500
Feb 4, 202519.8920.1919.7920.1020.104,553,600
Feb 3, 202519.5520.1119.4519.9019.904,231,000
Jan 31, 2025 0.38 Dividend
Jan 31, 202520.3820.4319.7919.8019.807,832,700
Jan 30, 202520.7520.9620.4420.9620.5814,128,400
Jan 29, 202520.5520.7320.4720.6420.273,723,900
Jan 28, 202520.3020.5220.1820.5220.154,845,600
Jan 27, 202520.3020.3219.8820.1719.803,383,900
Jan 24, 202520.6220.7620.3320.3920.022,626,300
Jan 23, 202520.6420.8820.4620.5720.203,253,600
Jan 22, 202520.7021.0020.5820.5920.224,392,800
Jan 21, 202520.2320.8020.1620.5720.204,023,000
Jan 17, 202520.1420.3520.0220.0619.703,015,100
Jan 16, 202519.4920.2919.4020.1619.795,192,100
Jan 15, 202519.5519.6619.3519.3519.004,173,300
Jan 14, 202519.1519.6019.0519.4019.054,682,100
Jan 13, 202519.1819.1918.8719.0118.673,072,700
Jan 10, 202519.0019.3118.8118.8818.545,323,600
Jan 8, 202517.8718.8017.7118.7318.399,166,000
Jan 7, 202517.7417.7917.5917.6317.313,045,300
Jan 6, 202517.4617.6917.4017.5817.263,163,600
Jan 3, 202517.4017.4417.2517.3817.064,553,300
Jan 2, 202517.1117.3817.0517.3217.015,852,000
Dec 31, 202416.9017.2716.8717.0816.772,072,600
Dec 30, 202416.8416.8916.5316.8316.522,752,000
Dec 27, 202416.9116.9716.6916.7716.472,704,600
Dec 26, 202417.1317.1816.7716.8416.533,240,600
Dec 24, 202417.0017.1716.8817.1316.821,809,400
Dec 23, 202416.9917.0216.7816.9116.603,064,500
Dec 20, 202416.8017.1816.7816.9416.636,131,900
Dec 19, 202417.2117.3316.6816.9816.674,957,400
Dec 18, 202417.3217.5016.8516.9716.664,520,600
Dec 17, 202417.3517.5017.2617.4417.127,694,200
Dec 16, 202417.7817.8517.5217.5517.232,022,800
Dec 13, 202418.1118.1117.7517.8617.546,649,500
Dec 12, 202418.0418.1317.9318.0517.722,056,400
Dec 11, 202417.8018.0417.7317.8917.573,142,900
Dec 10, 202417.8917.9817.6217.6317.315,390,700
Dec 9, 202418.2218.4017.8717.8917.572,624,200
Dec 6, 202418.4118.4917.9718.1817.853,181,500
Dec 5, 202418.2018.5018.1618.4418.112,915,900
Dec 4, 202418.5518.5618.0818.1617.832,625,500
Dec 3, 202418.3418.5818.2418.5718.232,616,900
Dec 2, 202418.6518.6718.2418.3117.983,033,000
Nov 29, 202418.1318.8318.1318.6718.332,985,600
Nov 27, 202417.7118.3017.6818.0917.762,825,800
Nov 26, 202417.6617.7917.5217.6717.353,687,900
Nov 25, 202417.9418.0117.5417.5717.252,101,400
Nov 22, 202417.8018.0217.7917.9417.612,224,600
Nov 21, 202417.6217.8817.5717.8217.503,508,100
Nov 20, 202417.4817.6317.3817.5617.243,326,500
Nov 19, 202417.4117.4817.3017.4317.112,908,900
Nov 18, 202417.2217.5017.2017.4717.153,609,600
Nov 15, 202417.1017.3017.0717.1816.873,249,900
Nov 14, 202417.0217.1816.9817.1416.832,629,100
Nov 13, 202417.0017.0916.8016.9516.644,703,500
Nov 12, 202417.2217.3416.8416.9016.593,253,300
Nov 11, 202417.2617.5417.1517.3117.004,324,900
Nov 8, 202417.8018.0517.1717.2816.975,878,500
Nov 7, 202417.4217.9017.3617.7817.466,235,300
Nov 6, 202417.3817.6717.2817.4317.115,821,200
Nov 5, 202416.7816.9816.7016.9216.614,347,000
Nov 4, 202416.3116.9516.2816.7116.415,005,100
Nov 1, 202416.2916.5216.2616.3916.093,356,500
Oct 31, 2024 0.32 Dividend
Oct 31, 202416.5016.5016.2116.2715.983,764,800
Oct 30, 202416.9016.9016.6716.7716.152,841,900
Oct 29, 202416.7816.8316.5416.7516.133,241,400
Oct 28, 202416.8816.8816.6816.7616.142,406,100
Oct 25, 202417.0017.1116.8716.9316.312,708,800
Oct 24, 202417.0717.1917.0217.1016.472,121,200
Oct 23, 202417.1017.1716.9317.0616.431,332,100
Oct 22, 202417.0817.2017.0717.1116.481,446,800
Oct 21, 202417.2717.3817.1017.1116.483,146,900
Oct 18, 202417.3417.3717.1117.2716.641,858,700
Oct 17, 202417.4117.5317.2617.3516.711,746,600
Oct 16, 202417.4817.5217.3417.4716.831,610,200
Oct 15, 202417.5317.5717.2617.3816.741,795,600
Oct 14, 202417.7117.7717.5517.6717.021,370,200
Oct 11, 202417.7417.8217.5817.6917.041,336,700
Oct 10, 202417.6617.8117.5617.6116.961,166,800
Oct 9, 202417.3617.7317.3117.6717.021,288,800
Oct 8, 202417.5017.5017.3017.4316.791,442,900
Oct 7, 202417.7817.8317.5017.5316.891,150,600
Oct 4, 202417.7017.7717.6017.6817.03844,900
Oct 3, 202417.3817.7017.2917.6216.971,663,400
Oct 2, 202417.5817.6317.2017.3416.702,035,400
Oct 1, 202417.3217.5417.2617.5116.872,601,700
Sep 30, 202417.4317.4617.1517.3716.732,502,700
Sep 27, 202417.3517.5117.1817.4916.852,720,200
Sep 26, 202417.9417.9517.1017.3016.664,821,100
Sep 25, 202418.1518.1517.8818.0317.372,515,400
Sep 24, 202418.0818.1517.8418.0717.411,818,200
Sep 23, 202417.7018.0717.6918.0317.372,607,200
Sep 20, 202417.7818.0217.6517.7517.103,616,100
Sep 19, 202417.9917.9917.7617.8717.212,261,800
Sep 18, 202417.7417.9317.6117.6917.041,738,800
Sep 17, 202417.8517.9917.7317.7917.141,531,900
Sep 16, 202417.7517.8317.6617.7917.141,436,500
Sep 13, 202417.4317.7317.3817.7117.061,922,400
Sep 12, 202417.3917.5217.2717.4116.77988,700
Sep 11, 202417.1117.3716.9517.2616.631,597,800
Sep 10, 202417.2017.2516.9717.1216.492,863,100
Sep 9, 202417.4817.5817.2217.2516.621,690,000
Sep 6, 202417.6217.7317.2417.3716.733,055,300
Sep 5, 202417.7317.8217.6117.6216.971,158,900
Sep 4, 202417.5517.9017.5217.5416.901,537,300
Sep 3, 202417.9017.9017.3317.6216.971,901,500
Aug 30, 202417.6018.0417.6017.9417.282,045,900
Aug 29, 202417.3017.7717.3017.7617.111,934,300
Aug 28, 202417.5017.6417.2717.2916.652,851,600
Aug 27, 202417.8917.9517.5717.6617.012,056,500
Aug 26, 202417.9318.0417.7317.9117.252,013,600
Aug 23, 202417.7717.9317.6917.8517.191,648,600
Aug 22, 202417.6017.7417.5317.6717.021,325,800
Aug 21, 202417.5517.6017.3617.5816.931,308,200
Aug 20, 202417.7517.7917.3517.4616.821,383,100
Aug 19, 202417.5017.8317.4517.7617.112,266,800
Aug 16, 202417.1917.5617.1917.5416.901,973,400
Aug 15, 202417.3017.5317.2217.3616.722,118,600
Aug 14, 202417.1317.3616.9917.3016.662,433,600
Aug 13, 202417.1417.1516.8317.0516.424,676,100
Aug 12, 202417.2117.4016.9917.0216.391,900,000
Aug 9, 202417.5917.6517.1117.2816.642,097,200
Aug 8, 202417.4017.6317.2417.5916.943,117,200
Aug 7, 202417.7017.7117.2717.2716.642,832,300
Aug 6, 202417.1517.4917.0117.3716.732,878,700
Aug 5, 202416.9517.0116.3117.0016.385,062,300
Aug 2, 202417.9917.9917.2517.4216.784,580,600
Aug 1, 202418.2018.3117.8718.0017.342,544,300
Jul 31, 2024 0.32 Dividend
Jul 31, 202418.4218.5718.1618.1917.522,470,000
Jul 30, 202418.3518.6718.2718.6117.622,544,800
Jul 29, 202418.4618.5418.2318.3517.371,707,900
Jul 26, 202418.0018.5318.0018.3817.401,536,000
Jul 25, 202418.4018.4018.0218.0217.062,431,300
Jul 24, 202418.9318.9518.3518.3617.383,075,500
Jul 23, 202419.0719.1218.8418.9817.971,766,700
Jul 22, 202418.9019.1718.8319.0318.022,808,900
Jul 19, 202418.8619.1218.7418.8317.831,810,500
Jul 18, 202418.8019.1018.7718.9217.911,485,700
Jul 17, 202418.8019.0418.7518.8317.831,976,500
Jul 16, 202418.6018.8318.6018.7717.771,379,500
Jul 15, 202418.4718.7418.4318.6817.691,470,200
Jul 12, 202418.6218.6518.2718.4417.462,071,000
Jul 11, 202418.6518.6518.4418.5217.531,563,300
Jul 10, 202418.6018.6518.4818.5517.561,855,000
Jul 9, 202418.4818.6618.4418.6517.662,881,000
Jul 8, 202418.4418.6918.4318.5317.541,241,600
Jul 5, 202418.9018.9018.4818.5017.521,740,100
Jul 3, 202418.6019.0418.5618.9017.892,145,100
Jul 2, 202418.0718.5618.0618.5517.564,090,600
Jul 1, 202417.9918.0917.7618.0317.071,205,000
Jun 28, 202417.8818.1117.7517.8616.912,025,100
Jun 27, 202417.8417.9017.6717.7916.841,433,700
Jun 26, 202417.5317.8317.5017.7816.833,135,500
Jun 25, 202417.6617.6717.5017.5416.611,246,500
Jun 24, 202417.1217.7017.1017.5716.643,657,200
Jun 21, 202417.1317.1717.0317.1216.211,923,900
Jun 20, 202416.8117.1016.8017.1016.191,369,500
Jun 18, 202416.8517.0316.7716.7815.891,837,100
Jun 17, 202416.5616.8316.5116.7415.851,530,300
Jun 14, 202416.6816.7316.5216.5515.671,447,200
Jun 13, 202416.7216.8016.6016.6915.801,144,800
Jun 12, 202416.9517.0716.7316.7415.851,927,300
Jun 11, 202417.1917.1916.9016.9016.001,270,000
Jun 10, 202416.8917.2516.8717.1916.282,410,600
Jun 7, 202416.7017.0016.6316.9016.001,214,000
Jun 6, 202416.8216.9416.7816.8915.991,115,900
Jun 5, 202416.8916.9216.6416.8615.961,274,000
Jun 4, 202416.7016.9416.4316.8515.953,319,800
Jun 3, 202417.0117.0116.6216.7515.863,048,300
May 31, 202416.8417.0716.8317.0116.101,459,100
May 30, 202416.7516.9216.7516.9116.01832,900
May 29, 202416.8816.8916.6716.7515.861,544,800
May 28, 202417.1117.2916.8216.9216.023,004,600
May 24, 202417.1317.2517.0417.0516.141,449,500
May 23, 202417.2917.3817.0317.0916.182,187,700
May 22, 202417.5417.5417.1517.2216.301,617,800
May 21, 202417.3617.6017.3217.5916.651,986,600
May 20, 202417.2717.4817.2317.4816.552,411,600
May 17, 202417.0017.3916.9717.3716.453,030,600
May 16, 202417.2917.3817.0117.0116.104,439,300
May 15, 202417.5517.5617.2317.3116.392,628,800
May 14, 202417.3117.4517.2317.4516.521,513,500
May 13, 202417.7517.8217.2817.3516.431,969,400
May 10, 202417.8117.8317.5617.6416.701,596,600
May 9, 202417.6817.8117.6417.7816.832,211,700
May 8, 202417.3617.7317.3117.6616.723,234,400
May 7, 202417.6117.7217.3717.4916.562,301,200
May 6, 202417.6117.6817.3417.6116.674,022,600
May 3, 202417.2317.6617.0217.4916.565,599,800
May 2, 202416.9517.2816.9517.2316.313,148,300
May 1, 202417.2117.2916.8316.9316.034,188,400
Apr 30, 2024 0.32 Dividend
Apr 30, 202417.6217.7017.2117.2316.313,368,000
Apr 29, 202417.8318.0517.8318.0316.772,912,500
Apr 26, 202418.0718.1117.8117.8716.622,645,800
Apr 25, 202418.2018.2618.0118.0716.813,148,600
Apr 24, 202418.0718.2617.9218.2516.973,515,700
Apr 23, 202417.9118.1817.8118.0516.795,327,600
Apr 22, 202417.9417.9817.7317.9016.654,109,100
Apr 19, 202417.6818.0417.6517.9416.693,386,400
Apr 18, 202417.4317.8717.3817.6916.455,303,500
Apr 17, 202417.3017.3717.1117.3616.154,715,600
Apr 16, 202417.5617.5917.1517.2616.056,695,600
Apr 15, 202417.8117.9317.5117.5116.294,708,800
Apr 12, 202418.0218.2617.6717.7516.516,507,500
Apr 11, 202418.1518.1517.8217.9816.725,053,600
Apr 10, 202418.5018.5018.1218.1316.865,997,500
Apr 9, 202418.9819.0018.5018.5317.236,086,400
Apr 8, 202418.5919.0318.5918.8817.564,583,900
Apr 5, 202418.2818.6318.2618.5617.263,738,900
Apr 4, 202418.2118.5218.2018.2917.013,607,600
Apr 3, 202417.8818.2917.8818.1616.895,009,100

Related Tickers

MPLX MPLX LP
53.89
+0.45%
 
WES Western Midstream Partners, LP
41.61
+1.41%
 
EPD Enterprise Products Partners L.P.
34.05
-0.50%
 
ET Energy Transfer LP
18.93
+1.07%
 
KMI Kinder Morgan, Inc.
28.92
+1.01%
 
PAGP Plains GP Holdings, L.P.
21.61
+0.65%
 
OKE ONEOK, Inc.
100.37
+0.87%
 
WMB The Williams Companies, Inc.
61.60
+1.70%
 
HESM Hess Midstream LP
42.89
+1.04%
 
ENB Enbridge Inc.
45.14
+1.28%