Skip to main content
PAA logo

Plains All American Pipeline, L.P.

PAANASDAQEnergyOil & Gas Midstream

$26.63Today:- (-)1Y +53.98%

As of Oct 23, 2026 close

Market cap
$18.80B
P/E (TTM)
6.80
Forward P/E
3.30
Dividend yield
6.30%
52-week range
$16.00$26.39
Volume (live)
-
Avg. volume (3M)
2.42M

Plains All American Pipeline, L.P. (PAA) Historical Stock Prices

Analyze Plains All American Pipeline, L.P. (PAA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Plains All American Pipeline, L.P. (PAA) Interactive Price Chart

Interactive historical price chart showing Plains All American Pipeline, L.P. stock price movements and trends across multiple time periods.

Loading chart...

PAA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PAA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202626.0426.8525.9726.6326.633.71M
Oct 22, 202625.9826.0225.4825.9025.902.22M
Oct 21, 202625.5325.9525.5025.8925.892.11M
Oct 20, 202625.5525.5525.2525.4925.491.67M
Oct 19, 202625.2525.4425.0825.2525.251.46M
Oct 16, 202625.3825.5325.0525.2525.253.05M
Oct 15, 202625.0525.2824.6825.1525.152.46M
Oct 14, 202625.0025.1124.8524.9824.982.01M
Oct 13, 202624.7224.9324.5324.9224.922.29M
Oct 12, 202624.4724.6424.3924.5024.502.00M
Oct 9, 202624.5624.6924.2724.3424.341.85M
Oct 8, 202624.4524.6024.2224.4224.421.95M
Oct 7, 202624.2424.2423.8024.0924.091.62M
Oct 6, 202623.9024.2723.7024.0624.061.47M
Oct 5, 202623.7624.2723.7623.9123.911.72M
Oct 2, 202623.6124.0023.4323.7523.752.19M
Oct 1, 202623.6523.8223.4523.7023.704.42M
Sep 30, 202623.9724.1423.4523.7223.722.13M
Sep 29, 202624.3424.4423.8023.9323.931.96M
Sep 28, 202624.4924.7824.2424.5324.532.84M
Sep 25, 202624.6324.6324.1324.4224.423.59M
Sep 24, 202624.6124.8624.3324.6424.642.21M
Sep 23, 202624.6124.8624.4024.4424.441.53M
Sep 22, 202624.8525.0724.4724.5524.552.48M
Sep 21, 202625.4625.4624.9624.9924.991.83M
Sep 18, 202625.3525.6425.2625.3725.376.19M
Sep 17, 202625.2625.6425.1725.4125.411.68M
Sep 16, 202625.7025.7825.1725.4225.422.02M
Sep 15, 202625.8326.0025.6525.7725.771.25M
Sep 14, 202626.1926.3925.6625.8525.854.60M
Sep 11, 202625.5026.1225.5026.1026.103.22M
Sep 10, 202625.9125.9925.6125.7125.712.95M
Sep 9, 202626.0026.1125.7125.8525.853.13M
Sep 8, 202625.8026.0025.5225.9625.962.92M
Sep 4, 202625.5225.7525.1725.7025.701.82M
Sep 3, 202625.7725.7925.4925.5225.523.16M
Sep 2, 202625.8725.9725.4425.7225.722.87M
Sep 1, 202625.7525.8925.6825.8625.862.29M
Aug 31, 202625.5325.6925.3925.6525.652.71M
Aug 28, 202625.5025.6925.4325.4825.481.44M
Aug 27, 202625.6425.7525.2625.5125.512.36M
Aug 26, 202624.7025.6424.6425.6325.632.76M
Aug 25, 202624.8025.0424.6424.7024.702.63M
Aug 24, 202624.5525.1024.4524.9624.962.30M
Aug 21, 202624.6624.9624.5724.6124.612.88M
Aug 20, 202624.2624.6724.1824.5924.592.60M
Aug 19, 202624.3324.3323.7923.9923.992.74M
Aug 18, 202623.9824.2923.9324.1924.192.81M
Aug 17, 202623.8123.9423.6923.7523.752.02M
Aug 14, 202623.6723.9523.4423.9023.901.89M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.