NasdaqGS - Nasdaq Real Time Price
USD
Plains All American Pipeline, L.P. (PAA)
26.63
+0.13
(+0.48%)
As of 11:09:45 AM EDT. Market Open.
Trade PAA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.58
26.75
26.44
26.64
26.64
1,280,308
Oct 29, 2026
26.83
26.98
26.72
26.92
26.92
2,911,300
Oct 28, 2026
26.39
26.66
26.23
26.60
26.60
1,998,100
Oct 27, 2026
26.80
26.86
26.31
26.41
26.41
2,847,100
Oct 26, 2026
26.50
26.92
26.50
26.85
26.85
2,814,300
Oct 23, 2026
26.04
26.85
25.97
26.63
26.63
3,712,700
Oct 22, 2026
25.98
26.03
25.48
25.90
25.90
2,219,900
Oct 21, 2026
25.53
25.96
25.50
25.89
25.89
2,122,800
Oct 20, 2026
25.55
25.55
25.25
25.49
25.49
1,675,300
Oct 19, 2026
25.25
25.44
25.08
25.25
25.25
1,460,700
Oct 16, 2026
25.38
25.53
25.05
25.25
25.25
3,050,900
Oct 15, 2026
25.05
25.28
24.68
25.15
25.15
2,463,500
Oct 14, 2026
25.00
25.11
24.85
24.98
24.98
2,008,700
Oct 13, 2026
24.72
24.93
24.53
24.92
24.92
2,296,600
Oct 12, 2026
24.47
24.64
24.39
24.50
24.50
2,013,200
Oct 9, 2026
24.56
24.69
24.27
24.34
24.34
1,854,300
Oct 8, 2026
24.45
24.60
24.22
24.42
24.42
1,964,300
Oct 7, 2026
24.24
24.24
23.80
24.09
24.09
1,630,900
Oct 6, 2026
23.90
24.27
23.70
24.06
24.06
1,492,800
Oct 5, 2026
23.76
24.28
23.76
23.91
23.91
1,722,500
Oct 2, 2026
23.61
24.00
23.43
23.75
23.75
2,192,900
Oct 1, 2026
23.65
23.82
23.45
23.70
23.70
4,410,300
Sep 30, 2026
23.97
24.14
23.45
23.72
23.72
2,134,100
Sep 29, 2026
24.34
24.44
23.80
23.93
23.93
1,958,700
Sep 28, 2026
24.49
24.78
24.24
24.53
24.53
2,842,100
Sep 25, 2026
24.63
24.63
24.13
24.42
24.42
3,586,600
Sep 24, 2026
24.61
24.86
24.33
24.64
24.64
2,213,700
Sep 23, 2026
24.61
24.86
24.40
24.44
24.44
1,529,400
Sep 22, 2026
24.85
25.07
24.47
24.55
24.55
2,476,400
Sep 21, 2026
25.46
25.46
24.96
24.99
24.99
1,828,500
Sep 18, 2026
25.35
25.64
25.26
25.37
25.37
6,189,800
Sep 17, 2026
25.26
25.64
25.17
25.41
25.41
1,684,300
Sep 16, 2026
25.70
25.78
25.17
25.42
25.42
2,021,200
Sep 15, 2026
25.83
26.00
25.65
25.77
25.77
1,245,900
Sep 14, 2026
26.19
26.39
25.66
25.85
25.85
4,603,600
Sep 11, 2026
25.50
26.12
25.50
26.10
26.10
3,222,700
Sep 10, 2026
25.91
25.99
25.61
25.72
25.72
2,946,800
Sep 9, 2026
26.00
26.11
25.71
25.85
25.85
3,133,800
Sep 8, 2026
25.80
26.00
25.52
25.97
25.97
2,921,700
Sep 4, 2026
25.52
25.75
25.17
25.70
25.70
1,824,700
Sep 3, 2026
25.77
25.79
25.49
25.53
25.53
3,160,900
Sep 2, 2026
25.87
25.97
25.44
25.72
25.72
2,869,600
Sep 1, 2026
25.75
25.89
25.68
25.86
25.86
2,294,500
Aug 31, 2026
25.53
25.69
25.39
25.65
25.65
2,710,200
Aug 28, 2026
25.50
25.69
25.43
25.48
25.48
1,443,200
Aug 27, 2026
25.64
25.75
25.26
25.51
25.51
2,364,000
Aug 26, 2026
24.70
25.65
24.64
25.63
25.63
2,762,900
Aug 25, 2026
24.80
25.04
24.64
24.70
24.70
2,629,200
Aug 24, 2026
24.55
25.10
24.45
24.96
24.96
2,303,100
Aug 21, 2026
24.66
24.96
24.57
24.61
24.61
2,882,100
Aug 20, 2026
24.26
24.67
24.18
24.59
24.59
2,603,400
Aug 19, 2026
24.33
24.33
23.79
23.99
23.99
2,737,200
Aug 18, 2026
23.98
24.29
23.93
24.19
24.19
2,807,200
Aug 17, 2026
23.81
23.94
23.69
23.75
23.75
2,020,000
Aug 14, 2026
23.67
23.95
23.44
23.90
23.90
1,893,300
Aug 13, 2026
23.21
23.61
23.15
23.45
23.45
1,908,500
Aug 12, 2026
23.20
23.31
22.97
23.24
23.24
1,523,300
Aug 11, 2026
23.11
23.36
23.06
23.15
23.15
1,622,600
Aug 10, 2026
22.98
23.32
22.85
23.26
23.26
4,323,500
Aug 7, 2026
23.20
23.34
22.73
22.81
22.81
4,416,600
Aug 6, 2026
23.30
23.60
23.30
23.52
23.52
2,539,100
Aug 5, 2026
23.60
23.60
23.08
23.17
23.17
3,086,100
Aug 4, 2026
23.97
24.00
23.36
23.55
23.55
4,411,000
Aug 3, 2026
24.31
24.40
24.02
24.20
24.20
2,709,300
Jul 31, 2026
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
24.33
24.62
24.13
24.57
24.57
3,223,400
Jul 30, 2026
24.83
24.96
24.72
24.82
24.40
2,503,000
Jul 29, 2026
24.77
25.03
24.66
24.89
24.47
2,884,500
Jul 28, 2026
24.42
24.67
24.18
24.43
24.02
1,916,500
Jul 27, 2026
24.35
24.55
24.25
24.29
23.88
2,342,300
Jul 24, 2026
24.61
24.87
24.59
24.60
24.19
1,900,800
Jul 23, 2026
24.69
24.81
24.52
24.69
24.27
3,134,300
Jul 22, 2026
24.50
24.60
24.36
24.45
24.04
1,842,400
Jul 21, 2026
24.42
24.62
24.11
24.29
23.88
1,980,300
Jul 20, 2026
23.99
24.51
23.93
24.31
23.90
2,627,500
Jul 17, 2026
23.98
24.11
23.78
23.87
23.47
1,823,600
Jul 16, 2026
23.30
23.81
23.30
23.75
23.35
1,492,500
Jul 15, 2026
23.60
23.80
23.34
23.35
22.96
1,454,800
Jul 14, 2026
23.58
23.77
23.57
23.62
23.22
2,066,800
Jul 13, 2026
23.22
23.66
23.03
23.54
23.14
2,722,700
Jul 10, 2026
22.97
23.00
22.57
22.89
22.50
1,456,700
Jul 9, 2026
23.13
23.21
22.74
22.83
22.45
1,993,700
Jul 8, 2026
22.95
23.22
22.75
23.13
22.74
1,702,500
Jul 7, 2026
22.30
22.94
22.30
22.68
22.30
1,641,900
Jul 6, 2026
22.32
22.69
22.22
22.27
21.89
1,273,900
Jul 2, 2026
22.30
22.62
22.18
22.51
22.13
2,099,300
Jul 1, 2026
22.27
22.44
22.19
22.24
21.87
1,795,500
Jun 30, 2026
22.18
22.49
22.16
22.26
21.89
1,314,000
Jun 29, 2026
22.01
22.28
21.86
22.12
21.75
2,015,900
Jun 26, 2026
21.52
21.94
21.52
21.85
21.48
950,800
Jun 25, 2026
21.39
21.82
21.34
21.62
21.26
1,196,500
Jun 24, 2026
21.63
21.82
21.34
21.47
21.11
2,550,200
Jun 23, 2026
21.41
21.96
21.31
21.91
21.54
1,693,400
Jun 22, 2026
21.37
21.67
21.11
21.48
21.12
2,166,000
Jun 18, 2026
21.55
21.60
20.96
21.34
20.98
8,674,300
Jun 17, 2026
21.80
21.85
21.50
21.58
21.22
2,770,800
Jun 16, 2026
21.85
22.08
21.69
21.81
21.44
2,165,100
Jun 15, 2026
22.16
22.22
21.76
21.94
21.57
3,847,000
Jun 12, 2026
22.49
22.83
22.38
22.44
22.06
2,704,500
Jun 11, 2026
22.79
23.08
22.42
22.48
22.10
2,891,900
Jun 10, 2026
22.60
23.08
22.48
22.73
22.35
1,832,300
Jun 9, 2026
22.73
22.74
22.37
22.47
22.09
2,197,000
Jun 8, 2026
22.87
22.87
22.58
22.80
22.42
2,600,800
Jun 5, 2026
22.83
22.87
22.54
22.60
22.22
2,676,400
Jun 4, 2026
22.90
23.04
22.81
22.92
22.53
1,410,000
Jun 3, 2026
23.05
23.23
22.88
22.91
22.52
1,298,400
Jun 2, 2026
22.76
23.05
22.75
22.96
22.57
1,485,400
Jun 1, 2026
22.41
23.14
22.41
22.93
22.54
2,357,800
May 29, 2026
22.92
22.92
22.39
22.43
22.05
2,583,700
May 28, 2026
23.00
23.20
22.78
22.80
22.42
1,668,600
May 27, 2026
23.32
23.41
22.90
22.97
22.58
3,444,300
May 26, 2026
23.95
23.98
23.52
23.56
23.16
4,681,900
May 22, 2026
23.61
24.26
23.53
24.15
23.74
2,727,500
May 21, 2026
23.75
23.98
23.38
23.68
23.28
2,906,900
May 20, 2026
23.48
23.97
23.20
23.33
22.94
2,559,500
May 19, 2026
23.15
23.64
23.04
23.62
23.22
2,139,500
May 18, 2026
22.96
23.39
22.77
23.17
22.78
1,909,900
May 15, 2026
22.66
23.04
22.47
22.90
22.51
2,372,300
May 14, 2026
21.91
22.50
21.90
22.48
22.10
2,811,300
May 13, 2026
21.99
22.08
21.59
21.89
21.52
1,853,600
May 12, 2026
22.21
22.30
21.94
21.94
21.57
1,918,700
May 11, 2026
21.70
22.06
21.48
21.99
21.62
3,030,800
May 8, 2026
22.43
22.43
21.54
21.72
21.35
5,929,700
May 7, 2026
21.94
22.24
21.83
22.09
21.72
3,392,100
May 6, 2026
22.31
22.38
21.86
22.17
21.80
4,185,700
May 5, 2026
22.54
22.69
22.25
22.58
22.20
4,979,000
May 4, 2026
22.27
22.85
22.27
22.65
22.27
3,492,700
May 1, 2026
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
22.50
22.56
22.05
22.36
21.98
4,214,500
Apr 30, 2026
22.64
23.04
22.47
23.02
22.22
3,293,000
Apr 29, 2026
22.50
22.76
22.24
22.64
21.85
4,252,000
Apr 28, 2026
22.00
22.36
21.97
22.26
21.49
5,607,200
Apr 27, 2026
21.60
21.90
21.55
21.88
21.12
3,846,100
Apr 24, 2026
21.31
21.54
21.21
21.51
20.76
2,141,200
Apr 23, 2026
21.43
21.52
21.18
21.47
20.73
2,220,800
Apr 22, 2026
21.06
21.37
21.05
21.20
20.46
2,362,800
Apr 21, 2026
21.02
21.20
20.91
21.06
20.33
2,986,300
Apr 20, 2026
21.12
21.12
20.79
20.96
20.23
2,387,100
Apr 17, 2026
21.38
21.38
20.90
21.02
20.29
4,336,000
Apr 16, 2026
21.60
21.86
21.49
21.52
20.77
1,756,200
Apr 15, 2026
21.60
21.73
21.35
21.56
20.81
2,768,500
Apr 14, 2026
21.74
21.78
21.34
21.59
20.84
3,561,000
Apr 13, 2026
21.99
22.02
21.58
21.74
20.99
1,694,000
Apr 10, 2026
21.80
22.13
21.75
21.76
21.01
1,663,900
Apr 9, 2026
21.71
22.15
21.67
21.89
21.13
2,932,300
Apr 8, 2026
21.75
21.75
21.26
21.71
20.96
4,636,600
Apr 7, 2026
22.02
22.37
21.86
22.25
21.48
2,560,900
Apr 6, 2026
22.00
22.30
21.82
21.84
21.08
2,448,900
Apr 2, 2026
22.00
22.16
21.92
22.14
21.37
2,631,800
Apr 1, 2026
22.11
22.12
21.58
21.79
21.03
3,206,500
Mar 31, 2026
22.39
22.65
21.97
22.33
21.56
3,929,800
Mar 30, 2026
22.73
22.73
22.34
22.47
21.69
2,318,300
Mar 27, 2026
22.52
22.79
22.38
22.44
21.66
3,073,800
Mar 26, 2026
22.14
22.52
22.05
22.52
21.74
3,948,900
Mar 25, 2026
22.10
22.22
21.91
22.15
21.38
2,470,200
Mar 24, 2026
21.90
22.42
21.87
22.22
21.45
2,398,500
Mar 23, 2026
21.57
21.98
21.36
21.78
21.02
2,865,200
Mar 20, 2026
21.95
22.16
21.64
21.67
20.92
10,516,900
Mar 19, 2026
21.84
21.99
21.62
21.76
21.01
3,790,100
Mar 18, 2026
21.47
21.66
21.44
21.58
20.83
2,378,700
Mar 17, 2026
21.40
21.76
21.33
21.59
20.84
2,802,000
Mar 16, 2026
21.35
21.35
21.08
21.24
20.50
2,655,200
Mar 13, 2026
21.09
21.36
21.05
21.32
20.58
4,656,500
Mar 12, 2026
21.73
21.78
21.20
21.21
20.47
4,009,600
Mar 11, 2026
21.02
21.58
20.96
21.55
20.80
2,338,900
Mar 10, 2026
21.54
21.62
21.02
21.08
20.35
4,175,000
Mar 9, 2026
22.25
22.29
21.59
21.66
20.91
7,601,600
Mar 6, 2026
22.05
22.24
21.95
22.08
21.31
5,670,200
Mar 5, 2026
21.83
22.11
21.78
22.00
21.24
6,695,000
Mar 4, 2026
21.19
21.88
21.19
21.83
21.07
4,636,400
Mar 3, 2026
21.39
21.58
21.16
21.39
20.65
3,945,000
Mar 2, 2026
21.16
21.43
21.00
21.35
20.61
3,242,000
Feb 27, 2026
20.62
20.93
20.57
20.91
20.18
2,485,100
Feb 26, 2026
20.29
20.72
20.28
20.62
19.90
3,030,300
Feb 25, 2026
20.59
20.61
20.27
20.45
19.74
2,361,700
Feb 24, 2026
20.81
20.84
20.37
20.52
19.81
2,602,300
Feb 23, 2026
20.89
21.06
20.68
20.82
20.10
2,132,700
Feb 20, 2026
20.71
20.93
20.59
20.89
20.17
2,152,100
Feb 19, 2026
20.63
20.76
20.55
20.70
19.98
2,684,200
Feb 18, 2026
20.50
20.76
20.47
20.57
19.86
2,236,800
Feb 17, 2026
20.24
20.50
20.14
20.43
19.72
2,629,500
Feb 13, 2026
19.84
20.24
19.75
20.15
19.45
2,745,600
Feb 12, 2026
19.78
20.16
19.68
19.78
19.09
4,052,500
Feb 11, 2026
19.55
19.82
19.54
19.78
19.09
1,953,300
Feb 10, 2026
19.39
19.49
19.25
19.47
18.79
1,975,700
Feb 9, 2026
19.33
19.48
19.03
19.28
18.61
4,824,200
Feb 6, 2026
19.40
19.93
19.24
19.40
18.73
8,081,200
Feb 5, 2026
19.62
19.97
19.51
19.97
19.28
4,244,200
Feb 4, 2026
19.69
19.89
19.54
19.80
19.11
3,654,600
Feb 3, 2026
19.24
19.76
19.21
19.64
18.96
4,679,100
Feb 2, 2026
18.96
19.32
18.96
19.20
18.53
3,307,600
Jan 30, 2026
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
19.09
19.25
18.86
19.24
18.57
6,802,100
Jan 29, 2026
19.90
20.00
19.62
19.69
18.60
4,563,700
Jan 28, 2026
19.45
19.81
19.45
19.73
18.64
4,071,000
Jan 27, 2026
19.36
19.65
19.32
19.55
18.47
4,230,900
Jan 26, 2026
19.30
19.44
19.05
19.30
18.23
4,116,100
Jan 23, 2026
19.28
19.59
19.15
19.19
18.13
5,885,800
Jan 22, 2026
19.16
19.22
19.00
19.14
18.08
3,188,700
Jan 21, 2026
19.27
19.44
19.02
19.11
18.06
3,753,600
Jan 20, 2026
19.45
19.50
19.06
19.06
18.01
4,166,000
Jan 16, 2026
19.12
19.43
19.12
19.40
18.33
4,300,300
Jan 15, 2026
19.01
19.11
18.90
19.05
18.00
4,651,500
Jan 14, 2026
19.12
19.20
18.93
19.06
18.01
5,767,100
Jan 13, 2026
18.90
19.08
18.78
19.00
17.95
3,152,600
Jan 12, 2026
18.66
18.87
18.65
18.78
17.74
2,441,300
Jan 9, 2026
18.50
18.61
18.48
18.60
17.57
2,843,000
Jan 8, 2026
18.05
18.45
18.04
18.40
17.38
2,753,300
Jan 7, 2026
18.15
18.23
18.00
18.01
17.02
3,516,300
Jan 6, 2026
18.44
18.44
18.05
18.06
17.06
3,644,900
Jan 5, 2026
18.50
18.52
17.84
18.29
17.28
2,884,100
Jan 2, 2026
18.00
18.28
17.86
18.21
17.21
2,523,400
Dec 31, 2025
17.81
18.07
17.77
17.96
16.97
2,824,700
Dec 30, 2025
17.71
17.90
17.71
17.87
16.88
1,526,700
Dec 29, 2025
17.59
17.83
17.59
17.72
16.74
1,860,200
Dec 26, 2025
17.83
17.83
17.53
17.65
16.68
1,947,900
Dec 24, 2025
17.75
17.84
17.72
17.74
16.76
1,054,300
Dec 23, 2025
17.76
17.83
17.66
17.79
16.81
1,501,800
Dec 22, 2025
17.69
17.75
17.38
17.66
16.69
3,032,800
Dec 19, 2025
17.65
17.72
17.42
17.55
16.58
4,622,100
Dec 18, 2025
17.73
17.89
17.60
17.65
16.68
2,226,700
Dec 17, 2025
17.64
17.78
17.56
17.75
16.77
3,388,200
Dec 16, 2025
17.73
17.83
17.53
17.55
16.58
3,916,200
Dec 15, 2025
17.79
17.98
17.76
17.87
16.88
4,114,400
Dec 12, 2025
17.71
17.83
17.54
17.76
16.78
2,941,200
Dec 11, 2025
17.48
17.84
17.47
17.60
16.63
4,189,800
Dec 10, 2025
17.48
17.62
17.33
17.60
16.63
3,271,000
Dec 9, 2025
17.55
17.61
17.37
17.38
16.42
2,330,200
Dec 8, 2025
17.64
17.71
17.45
17.52
16.55
3,509,200
Dec 5, 2025
17.77
17.98
17.68
17.73
16.75
2,448,100
Dec 4, 2025
17.78
17.85
17.72
17.77
16.79
1,743,600
Dec 3, 2025
17.50
17.82
17.47
17.71
16.73
2,482,500
Dec 2, 2025
17.54
17.64
17.39
17.39
16.43
3,101,500
Dec 1, 2025
17.41
17.54
17.34
17.49
16.52
2,155,200
Nov 28, 2025
17.39
17.52
17.30
17.41
16.45
2,187,100
Nov 26, 2025
17.45
17.60
17.29
17.34
16.38
2,632,400
Nov 25, 2025
17.24
17.45
17.20
17.41
16.45
1,916,500
Nov 24, 2025
17.02
17.21
16.94
17.18
16.23
2,258,800
Nov 21, 2025
16.96
17.12
16.88
17.01
16.07
3,945,700
Nov 20, 2025
17.07
17.20
16.88
16.99
16.05
2,472,900
Nov 19, 2025
16.84
17.11
16.73
16.95
16.01
1,537,500
Nov 18, 2025
16.74
17.00
16.74
16.90
15.97
1,919,000
Nov 17, 2025
16.96
17.10
16.82
16.85
15.92
1,667,800
Nov 14, 2025
16.64
17.12
16.60
16.94
16.01
3,646,100
Nov 13, 2025
16.54
16.81
16.50
16.56
15.65
1,799,900
Nov 12, 2025
16.68
16.74
16.51
16.51
15.60
1,950,000
Nov 11, 2025
16.70
16.76
16.58
16.72
15.80
1,350,700
Nov 10, 2025
16.69
16.81
16.46
16.67
15.75
4,061,500
Nov 7, 2025
16.36
16.64
16.35
16.63
15.71
2,553,400
Nov 6, 2025
16.38
16.54
16.31
16.42
15.51
2,007,900
Nov 5, 2025
16.32
16.76
16.00
16.36
15.46
4,551,200
Nov 4, 2025
16.16
16.53
16.15
16.43
15.52
3,087,900
Nov 3, 2025
16.39
16.43
16.18
16.30
15.40
2,829,900
Oct 31, 2025
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
16.80
16.80
16.38
16.45
15.54
3,727,700
Oct 30, 2025
16.97
17.16
16.87
17.01
15.71
4,075,500
