PAA - PLAINS ALL AMERICAN PIPELINE LP
21.06
0.100 0.475%
Share volume: 2,376,490
Last Updated: 04-21-2026
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$20.96
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $21.02 | $21.02 | $21.20 | $21.20 | $20.91 | $20.91 | $21.06 | $21.06 | 2,376,490 | $2,376,490.00 |
| 04-20-2026 | $21.12 | $21.12 | $21.12 | $21.12 | $20.79 | $20.79 | $20.96 | $20.96 | 2,387,379 | $2,387,379.00 |
| 04-17-2026 | $21.38 | $21.38 | $21.38 | $21.38 | $20.90 | $20.90 | $21.02 | $21.02 | 4,336,241 | $4,336,241.00 |
| 04-16-2026 | $21.60 | $21.60 | $21.86 | $21.86 | $21.49 | $21.49 | $21.52 | $21.52 | 1,756,202 | $1,756,202.00 |
| 04-15-2026 | $21.60 | $21.60 | $21.73 | $21.73 | $21.35 | $21.35 | $21.56 | $21.56 | 2,768,511 | $2,768,511.00 |
| 04-14-2026 | $21.74 | $21.74 | $21.78 | $21.78 | $21.34 | $21.34 | $21.59 | $21.59 | 3,561,015 | $3,561,015.00 |
| 04-13-2026 | $21.99 | $21.99 | $22.02 | $22.02 | $21.58 | $21.58 | $21.74 | $21.74 | 1,694,013 | $1,694,013.00 |
| 04-10-2026 | $21.80 | $21.80 | $22.13 | $22.13 | $21.75 | $21.75 | $21.76 | $21.76 | 1,663,893 | $1,663,893.00 |
| 04-09-2026 | $21.71 | $21.71 | $22.15 | $22.15 | $21.67 | $21.67 | $21.89 | $21.89 | 2,932,301 | $2,932,301.00 |
| 04-08-2026 | $21.75 | $21.75 | $21.75 | $21.75 | $21.26 | $21.26 | $21.71 | $21.71 | 4,636,635 | $4,636,635.00 |