Get the Stockscreener App
16.44
2.95%
-0.50
After Hours:
16.59
0.15
+0.91%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 09, 2025, is $16.44.
- 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 448.00% to $16.44 now.
- The 52-week high stock price for PAA is $21.00, representing a 27.74% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for PAA is $15.57, indicating a -5.26% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $16.97 | $16.35 | $0.62 | 6,131,071.0 | -2.95% |
| May 08, 2025 | $17.24 | $16.83 | $0.41 | 4,998,587.0 | +1.38% |
| May 07, 2025 | $16.82 | $16.27 | $0.56 | 3,544,129.0 | +2.96% |
| May 06, 2025 | $16.30 | $15.89 | $0.405 | 3,816,022.0 | +0.37% |
| May 05, 2025 | $16.40 | $16.05 | $0.355 | 4,757,573.0 | -2.77% |
| May 02, 2025 | $17.02 | $16.59 | $0.435 | 6,190,609.0 | -0.48% |
| May 01, 2025 | $17.27 | $16.69 | $0.575 | 5,336,381.0 | -4.30% |
| Apr 30, 2025 | $18.03 | $17.21 | $0.8165 | 5,300,284.0 | -3.48% |
| Apr 29, 2025 | $18.34 | $17.98 | $0.36 | 3,328,032.0 | -1.20% |
| Apr 28, 2025 | $18.35 | $18.10 | $0.25 | 2,533,600.0 | +0.16% |
| Apr 25, 2025 | $18.29 | $18.02 | $0.27 | 1,904,577.0 | +0.44% |
| Apr 24, 2025 | $18.23 | $17.68 | $0.545 | 3,020,725.0 | +3.06% |
| Apr 23, 2025 | $18.17 | $17.55 | $0.625 | 3,330,824.0 | -0.51% |
| Apr 22, 2025 | $17.81 | $17.44 | $0.371 | 2,450,544.0 | +2.42% |
| Apr 21, 2025 | $17.68 | $17.02 | $0.66 | 2,555,970.0 | -2.31% |
| Apr 17, 2025 | $17.93 | $17.59 | $0.345 | 2,799,054.0 | +1.37% |
| Apr 16, 2025 | $17.79 | $17.25 | $0.54 | 2,641,926.0 | +0.23% |
| Apr 15, 2025 | $17.70 | $17.10 | $0.605 | 2,552,352.0 | +1.69% |
| Apr 14, 2025 | $17.25 | $16.86 | $0.385 | 4,318,259.0 | +2.32% |
| Apr 11, 2025 | $16.82 | $16.04 | $0.78 | 3,856,756.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.27 | $15.89 | $1.37 | 40,905,443.0 | -5.84% |
| 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% |
0.31%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):