MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAA — Plains All American Pipeline, L.P. Common Units representing Limited Partner Interests
NasdaqPlains All American Pipeline, L.P. Common Units representing Limited Partner Interests
$24.09
+0.03(+0.12%)
- O
- 24.24
- H
- 24.24
- L
- 23.80
- V
- 1.62M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.09
Period Return+31.78%
Period High$26.39
Period Low$15.69
Avg Daily Volume2.97M
Total Trading Days365
PAA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.24 | $24.24 | $23.80 | $24.09 | +$0.03 | +0.12% | 1,623,825 | $23.99 | $23.80 $24.24 |
| Oct 6, 2026 | $23.90 | $24.27 | $23.70 | $24.06 | +$0.15 | +0.63% | 1,492,960 | $24.07 | $23.70 $24.27 |
| Oct 5, 2026 | $23.76 | $24.28 | $23.76 | $23.91 | +$0.16 | +0.67% | 1,722,834 | $24.02 | $23.76 $24.28 |
| Oct 2, 2026 | $23.61 | $24.00 | $23.43 | $23.75 | +$0.05 | +0.21% | 2,193,085 | $23.69 | $23.43 $24.00 |
| Oct 1, 2026 | $23.65 | $23.82 | $23.45 | $23.70 | $-0.02 | -0.08% | 4,417,847 | $23.69 | $23.45 $23.82 |
| Sep 30, 2026 | $23.97 | $24.14 | $23.45 | $23.72 | $-0.21 | -0.88% | 2,134,543 | $23.67 | $23.45 $24.14 |
| Sep 29, 2026 | $24.34 | $24.44 | $23.80 | $23.93 | $-0.60 | -2.45% | 1,958,732 | $23.99 | $23.80 $24.44 |
| Sep 28, 2026 | $24.49 | $24.78 | $24.24 | $24.53 | +$0.11 | +0.45% | 2,842,776 | $24.48 | $24.24 $24.78 |
| Sep 25, 2026 | $24.63 | $24.63 | $24.13 | $24.42 | $-0.22 | -0.89% | 3,587,476 | $24.32 | $24.13 $24.63 |
| Sep 24, 2026 | $24.61 | $24.86 | $24.33 | $24.64 | +$0.20 | +0.82% | 2,214,170 | $24.67 | $24.33 $24.86 |
| Sep 23, 2026 | $24.61 | $24.86 | $24.40 | $24.44 | $-0.11 | -0.45% | 1,530,263 | $24.61 | $24.40 $24.86 |
| Sep 22, 2026 | $24.85 | $25.07 | $24.47 | $24.55 | $-0.44 | -1.76% | 2,477,231 | $24.63 | $24.47 $25.07 |
| Sep 21, 2026 | $25.46 | $25.46 | $24.96 | $24.99 | $-0.38 | -1.50% | 1,828,891 | $25.09 | $24.96 $25.46 |
| Sep 18, 2026 | $25.35 | $25.64 | $25.26 | $25.37 | $-0.04 | -0.16% | 6,189,850 | $25.40 | $25.26 $25.64 |
| Sep 17, 2026 | $25.26 | $25.64 | $25.17 | $25.41 | $-0.01 | -0.04% | 1,684,993 | $25.46 | $25.17 $25.64 |
| Sep 16, 2026 | $25.70 | $25.78 | $25.17 | $25.42 | $-0.35 | -1.36% | 2,021,398 | $25.42 | $25.17 $25.78 |
| Sep 15, 2026 | $25.83 | $26.00 | $25.65 | $25.77 | $-0.08 | -0.31% | 1,245,770 | $25.83 | $25.65 $26.00 |
| Sep 14, 2026 | $26.19 | $26.39 | $25.66 | $25.85 | $-0.25 | -0.96% | 4,599,018 | $25.92 | $25.66 $26.39 |
| Sep 11, 2026 | $25.50 | $26.12 | $25.50 | $26.10 | +$0.39 | +1.50% | 3,223,065 | $25.97 | $25.50 $26.12 |
| Sep 10, 2026 | $25.91 | $25.99 | $25.61 | $25.72 | $-0.14 | -0.52% | 2,947,454 | $25.73 | $25.61 $25.99 |
| Sep 9, 2026 | $26.00 | $26.11 | $25.71 | $25.85 | $-0.12 | -0.44% | 3,133,918 | $25.93 | $25.71 $26.11 |
| Sep 8, 2026 | $25.80 | $26.00 | $25.52 | $25.97 | +$0.27 | +1.03% | 2,924,361 | $25.82 | $25.52 $26.00 |
| Sep 4, 2026 | $25.52 | $25.75 | $25.17 | $25.70 | +$0.18 | +0.69% | 1,824,733 | $25.57 | $25.17 $25.75 |
| Sep 3, 2026 | $25.77 | $25.79 | $25.49 | $25.53 | $-0.20 | -0.76% | 3,161,516 | $25.62 | $25.49 $25.79 |
| Sep 2, 2026 | $25.87 | $25.97 | $25.44 | $25.72 | $-0.14 | -0.54% | 2,869,518 | $25.68 | $25.44 $25.97 |
| Sep 1, 2026 | $25.75 | $25.89 | $25.68 | $25.86 | +$0.21 | +0.82% | 2,294,611 | $25.78 | $25.68 $25.89 |
| Aug 31, 2026 | $25.53 | $25.69 | $25.39 | $25.65 | +$0.17 | +0.67% | 2,710,349 | $25.55 | $25.39 $25.69 |
| Aug 28, 2026 | $25.50 | $25.69 | $25.43 | $25.48 | $-0.03 | -0.12% | 1,443,716 | $25.55 | $25.43 $25.69 |
| Aug 27, 2026 | $25.64 | $25.75 | $25.26 | $25.51 | $-0.12 | -0.47% | 2,364,128 | $25.54 | $25.26 $25.75 |
| Aug 26, 2026 | $24.70 | $25.65 | $24.64 | $25.63 | +$0.93 | +3.77% | 2,763,287 | $25.46 | $24.64 $25.65 |