PAA - PLAINS ALL AMERICAN PIPELINE LP
22.08
0.080 0.362%
Share volume: 5,668,592
Last Updated: 03-06-2026
Transportation/Pipelines, Except Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.00
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $22.05 | $22.05 | $22.24 | $22.24 | $21.95 | $21.95 | $22.08 | $22.08 | 5,668,592 | $5,668,592.00 |
| 03-05-2026 | $21.83 | $21.83 | $22.11 | $22.11 | $21.78 | $21.78 | $22.00 | $22.00 | 6,695,122 | $6,695,122.00 |
| 03-04-2026 | $21.19 | $21.19 | $21.88 | $21.88 | $21.19 | $21.19 | $21.83 | $21.83 | 4,636,642 | $4,636,642.00 |
| 03-03-2026 | $21.39 | $21.39 | $21.58 | $21.58 | $21.16 | $21.16 | $21.39 | $21.39 | 3,945,381 | $3,945,381.00 |
| 03-02-2026 | $21.16 | $21.16 | $21.43 | $21.43 | $21.00 | $21.00 | $21.35 | $21.35 | 3,241,957 | $3,241,957.00 |
| 02-27-2026 | $20.62 | $20.62 | $20.93 | $20.93 | $20.57 | $20.57 | $20.91 | $20.91 | 2,485,278 | $2,485,278.00 |
| 02-26-2026 | $20.29 | $20.29 | $20.72 | $20.72 | $20.28 | $20.28 | $20.62 | $20.62 | 3,030,331 | $3,030,331.00 |
| 02-25-2026 | $20.59 | $20.59 | $20.61 | $20.61 | $20.27 | $20.27 | $20.45 | $20.45 | 2,361,668 | $2,361,668.00 |
| 02-24-2026 | $20.81 | $20.81 | $20.84 | $20.84 | $20.37 | $20.37 | $20.52 | $20.52 | 2,602,337 | $2,602,337.00 |
| 02-23-2026 | $20.89 | $20.89 | $21.06 | $21.06 | $20.68 | $20.68 | $20.82 | $20.82 | 2,132,666 | $2,132,666.00 |