Get the Stockscreener App
23.82
0.48%
-0.08
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 August 17, 2026, is $23.82.
- 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 694.00% to $23.82 now.
- The 52-week high stock price for PAA is $25.03, representing a 5.08% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for PAA is $15.69, indicating a -34.15% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $23.94 | $23.69 | $0.2545 | 1,221,963.0 | -0.39% |
| Aug 14, 2026 | $23.95 | $23.44 | $0.51 | 1,892,974.0 | +1.92% |
| Aug 13, 2026 | $23.61 | $23.15 | $0.4557 | 1,908,019.0 | +0.90% |
| Aug 12, 2026 | $23.30 | $22.97 | $0.335 | 1,523,270.0 | +0.39% |
| Aug 11, 2026 | $23.36 | $23.05 | $0.305 | 1,622,584.0 | -0.47% |
| Aug 10, 2026 | $23.32 | $22.85 | $0.47 | 4,314,322.0 | +1.97% |
| Aug 07, 2026 | $23.34 | $22.73 | $0.615 | 4,416,437.0 | -3.02% |
| Aug 06, 2026 | $23.60 | $23.30 | $0.30 | 2,534,529.0 | +1.51% |
| Aug 05, 2026 | $23.60 | $23.08 | $0.52 | 3,086,087.0 | -1.61% |
| Aug 04, 2026 | $24.00 | $23.36 | $0.6374 | 4,394,935.0 | -2.69% |
| Aug 03, 2026 | $24.40 | $24.02 | $0.38 | 2,709,249.0 | -1.55% |
| Jul 31, 2026 | $24.62 | $24.13 | $0.49 | 2,905,409.0 | -0.97% |
| Jul 30, 2026 | $24.96 | $24.72 | $0.2426 | 2,503,023.0 | -0.28% |
| Jul 29, 2026 | $25.03 | $24.66 | $0.37 | 2,883,841.0 | +1.88% |
| Jul 28, 2026 | $24.67 | $24.18 | $0.495 | 1,916,450.0 | +0.58% |
| Jul 27, 2026 | $24.55 | $24.25 | $0.30 | 2,342,249.0 | -1.26% |
| Jul 24, 2026 | $24.87 | $24.59 | $0.28 | 1,900,621.0 | -0.36% |
| Jul 23, 2026 | $24.81 | $24.52 | $0.29 | 3,134,133.0 | +0.98% |
| Jul 22, 2026 | $24.60 | $24.36 | $0.245 | 1,842,356.0 | +0.66% |
| Jul 21, 2026 | $24.62 | $24.11 | $0.515 | 1,978,391.0 | -0.08% |
| Jul 20, 2026 | $24.50 | $23.93 | $0.5735 | 2,626,770.0 | +1.84% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $24.40 | $22.73 | $1.67 | 29,624,369.0 | -3.15% |
| Jul, 2026 | $25.03 | $22.18 | $2.85 | 45,520,459.0 | +10.42% |
| Jun, 2026 | $23.23 | $20.96 | $2.27 | 50,748,263.0 | -0.76% |
| May, 2026 | $24.26 | $21.48 | $2.78 | 62,688,863.0 | -2.56% |
| Apr, 2026 | $23.04 | $20.79 | $2.25 | 63,107,015.0 | +3.09% |
| Mar, 2026 | $22.79 | $20.96 | $1.83 | 90,070,616.0 | +6.79% |
| Feb, 2026 | $21.06 | $18.96 | $2.10 | 61,756,478.0 | +8.68% |
| Jan, 2026 | $20.00 | $17.84 | $2.16 | 79,004,797.0 | +7.13% |
Plains All American Pipeline, L Stock (PAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.98 | $17.33 | $0.65 | 57,040,965.0 | +2.64% |
| Nov, 2025 | $17.60 | $16.00 | $1.60 | 48,310,761.0 | +5.84% |
| Oct, 2025 | $17.16 | $15.69 | $1.47 | 71,740,262.0 | -3.58% |
| Sep, 2025 | $17.90 | $16.84 | $1.06 | 57,118,773.0 | -5.22% |
| Aug, 2025 | $18.27 | $17.28 | $0.99 | 64,666,376.0 | -1.37% |
| 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% |
1.48%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):