loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $17.61.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 487.03% to $17.61 now.
  • The 52-week high stock price for PAA is $21.00, representing a 19.24% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for PAA is $15.57, indicating a -11.56% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $17.89 $17.58 $0.3065 3,558,631.0 +0.12%
Aug 21, 2025 $17.86 $17.48 $0.385 4,010,704.0 +0.23%
Aug 20, 2025 $17.64 $17.34 $0.295 3,253,855.0 +0.29%
Aug 19, 2025 $17.57 $17.37 $0.20 2,851,206.0 +0.06%
Aug 18, 2025 $17.70 $17.47 $0.23 2,612,835.0 -0.17%
Aug 15, 2025 $17.80 $17.52 $0.28 2,176,269.0 -1.02%
Aug 14, 2025 $17.91 $17.63 $0.28 3,667,544.0 -0.45%
Aug 13, 2025 $17.83 $17.51 $0.32 4,813,165.0 +0.68%
Aug 12, 2025 $17.89 $17.52 $0.365 2,235,354.0 -0.28%
Aug 11, 2025 $18.09 $17.65 $0.44 3,547,155.0 -0.84%
Aug 08, 2025 $18.24 $17.40 $0.8429 4,852,358.0 -0.06%
Aug 07, 2025 $18.27 $17.85 $0.42 3,459,392.0 +0.06%
Aug 06, 2025 $18.11 $17.75 $0.36 2,312,579.0 +0.56%
Aug 05, 2025 $18.04 $17.70 $0.34 3,663,314.0 -0.95%
Aug 04, 2025 $18.09 $17.79 $0.305 2,897,131.0 -0.39%
Aug 01, 2025 $18.09 $17.74 $0.35 2,306,958.0 -1.37%
Jul 31, 2025 $18.45 $18.12 $0.335 2,641,915.0 -2.35%
Jul 30, 2025 $18.85 $18.50 $0.345 2,344,567.0 -0.21%
Jul 29, 2025 $18.77 $18.48 $0.285 2,269,419.0 +1.46%
Jul 28, 2025 $18.84 $18.40 $0.44 3,901,546.0 -1.18%
Jul 25, 2025 $18.89 $18.53 $0.3599 3,410,920.0 -1.32%
Jul 24, 2025 $19.02 $18.59 $0.42 2,531,452.0 +1.28%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $18.27 $17.34 $0.93 55,777,081.0 -3.50%
Jul, 2025 $19.16 $18.02 $1.14 51,599,320.0 -0.38%
Jun, 2025 $18.84 $16.46 $2.38 69,712,040.0 +10.76%
May, 2025 $17.70 $15.89 $1.80 68,401,273.0 -5.27%
Apr, 2025 $20.35 $15.57 $4.78 89,750,324.0 -12.70%
Mar, 2025 $20.58 $18.50 $2.08 64,164,441.0 -1.67%
Feb, 2025 $20.77 $19.25 $1.52 66,592,475.0 +2.73%
Jan, 2025 $21.00 $17.05 $3.95 96,604,196.0 +15.93%

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.67 $16.53 $2.14 74,318,609.0 -9.86%
Nov, 2024 $18.83 $16.26 $2.57 74,476,552.0 +14.75%
Oct, 2024 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
Sep, 2024 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
Aug, 2024 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
Jul, 2024 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
Jun, 2024 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
May, 2024 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
Apr, 2024 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%
$163.26
price up icon 0.72%
oil_gas_midstream OKE
$74.84
price up icon 1.11%
$50.73
price up icon 0.50%
oil_gas_midstream LNG
$237.56
price down icon 1.27%
oil_gas_midstream TRP
$51.24
price down icon 0.54%
oil_gas_midstream KMI
$26.70
price down icon 0.45%
Cap:     |  Volume (24h):