PAA
PLAINS ALL-AMERN LP (PAA)
NASDAQ
$25.94-$0.16 (-0.60%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $18.4B
    Market Cap
  • 61.82%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +12.74%
    Low Price$23.75
    High Price$26.10
  • 3 Months
    +18.09%
    Low Price$20.98
    High Price$26.10
  • 1 Year
    +61.82%
    Low Price$14.64
    High Price$26.10
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
25.50
26.12
25.50
26.10
+1.50%
3,223,064
09/10/2026
25.91
25.99
25.61
25.72
-0.52%
2,947,454
09/09/2026
26.00
26.11
25.71
25.85
-0.44%
3,133,917
09/08/2026
25.80
26.00
25.52
25.97
+1.03%
2,924,237
09/04/2026
25.52
25.75
25.17
25.70
+0.69%
1,824,733
09/03/2026
25.77
25.79
25.49
25.53
-0.76%
3,161,515
09/02/2026
25.87
25.97
25.44
25.72
-0.54%
2,869,967
09/01/2026
25.75
25.89
25.68
25.86
+0.82%
2,294,610
08/31/2026
25.53
25.69
25.39
25.65
+0.67%
2,710,348
08/28/2026
25.50
25.69
25.43
25.48
-0.12%
1,443,715
08/27/2026
25.64
25.75
25.26
25.51
-0.47%
2,358,664
08/26/2026
24.70
25.65
24.64
25.63
+3.77%
2,763,486
08/25/2026
24.80
25.04
24.64
24.70
-1.04%
2,631,219
08/24/2026
24.55
25.10
24.45
24.96
+1.42%
2,303,668
08/21/2026
24.66
24.96
24.57
24.61
+0.08%
2,882,163
08/20/2026
24.26
24.67
24.18
24.59
+2.50%
2,603,583
08/19/2026
24.33
24.33
23.79
23.99
-0.83%
2,737,415
08/18/2026
23.98
24.29
23.93
24.19
+1.85%
2,807,155
08/17/2026
23.81
23.94
23.69
23.75
-0.63%
2,020,027
08/14/2026
23.67
23.95
23.44
23.90
+1.92%
1,893,359
08/13/2026
23.21
23.61
23.15
23.45
+0.90%
1,908,536
08/12/2026
23.20
23.31
22.97
23.24
+0.39%
1,523,274
08/11/2026
23.11
23.36
23.06
23.15
-0.47%
1,622,941
08/10/2026
22.98
23.32
22.85
23.26
+1.97%
4,323,612
08/07/2026
23.20
23.34
22.73
22.81
-3.02%
4,416,745
08/07/2026
$0.41 Earnings
08/06/2026
23.30
23.60
23.30
23.52
+1.51%
2,539,514
08/05/2026
23.60
23.60
23.08
23.17
-1.61%
3,086,230
08/04/2026
23.97
24.00
23.36
23.55
-2.69%
4,410,954
08/03/2026
24.31
24.40
24.02
24.20
-1.51%
2,709,370
07/31/2026
24.33
24.62
24.13
24.57
+0.69%
3,221,971
07/31/2026
$0.42 Dividend
07/30/2026
24.41
24.54
24.30
24.40
-0.28%
2,503,418
07/29/2026
24.35
24.61
24.25
24.47
+1.88%
2,885,125
07/28/2026
24.01
24.26
23.77
24.02
+0.58%
1,916,489
07/27/2026
23.94
24.14
23.84
23.88
-1.26%
2,342,476
07/24/2026
24.20
24.45
24.18
24.19
-0.36%
1,900,824
07/23/2026
24.27
24.39
24.11
24.27
+0.98%
3,134,429
07/22/2026
24.09
24.19
23.95
24.04
+0.66%
1,842,717
07/21/2026
24.01
24.21
23.70
23.88
-0.08%
1,980,279
07/20/2026
23.59
24.09
23.53
23.90
+1.84%
2,627,499
07/17/2026
23.58
23.70
23.38
23.47
+0.51%
1,823,851
07/16/2026
22.91
23.41
22.91
23.35
+1.71%
1,492,521
07/15/2026
23.20
23.40
22.94
22.96
-1.14%
1,455,015
07/14/2026
23.18
23.37
23.17
23.22
+0.34%
2,043,260
07/13/2026
22.83
23.26
22.64
23.14
+2.84%
2,722,700
07/10/2026
22.58
22.61
22.19
22.50
+0.26%
1,456,912
07/09/2026
22.74
22.82
22.36
22.45
-1.30%
1,993,887
07/08/2026
22.56
22.82
22.36
22.74
+1.98%
1,702,695
07/07/2026
21.92
22.55
21.92
22.30
+1.84%
1,641,859
07/06/2026
21.94
22.30
21.85
21.90
-1.07%
1,273,857
07/02/2026
21.92
22.24
21.81
22.13
+1.21%
2,100,523
07/01/2026
21.90
22.06
21.82
21.87
-0.09%
1,795,491
06/30/2026
21.81
22.11
21.79
21.89
+0.63%
1,314,180
06/29/2026
21.64
21.90
21.49
21.75
+1.24%
2,015,913
06/26/2026
21.16
21.57
21.16
21.48
+1.06%
950,775
06/25/2026
21.03
21.45
20.98
21.26
+0.70%
1,197,871
06/24/2026
21.27
21.45
20.98
21.11
-2.01%
2,550,278
06/23/2026
21.05
21.59
20.95
21.54
+2.00%
1,693,406
06/22/2026
21.01
21.30
20.75
21.12
+0.66%
2,166,436
06/18/2026
21.19
21.23
20.61
20.98
-1.11%
8,673,734
06/17/2026
21.43
21.48
21.13
21.22
-1.05%
2,770,878
06/16/2026
21.48
21.71
21.33
21.44
-0.59%
2,165,187
06/15/2026
21.79
21.84
21.39
21.57
-2.23%
3,846,974
06/12/2026
22.11
22.44
22.00
22.06
-0.18%
2,705,473
06/11/2026
22.41
22.69
22.04
22.10
-1.10%
2,891,866
06/10/2026
22.22
22.69
22.10
22.35
+1.16%
1,832,302
06/09/2026
22.35
22.36
21.99
22.09
-1.45%
2,199,247
06/08/2026
22.49
22.49
22.20
22.42
+0.88%
2,600,788
06/05/2026
22.45
22.48
22.16
22.22
-1.40%
2,676,787
06/04/2026
22.51
22.65
22.43
22.53
+0.04%
1,409,976
06/03/2026
22.66
22.84
22.50
22.52
-0.22%
1,298,187
06/02/2026
22.38
22.66
22.37
22.57
+0.13%
1,485,424
06/01/2026
22.03
22.75
22.03
22.54
+2.23%
2,357,796
05/29/2026
22.53
22.53
22.01
22.05
-1.62%
2,583,905
05/28/2026
22.61
22.81
22.39
22.42
-0.74%
1,671,988
05/27/2026
22.93
23.01
22.51
22.58
-2.50%
3,445,032
05/26/2026
23.55
23.57
23.12
23.16
-2.44%
4,684,089
05/22/2026
23.21
23.85
23.13
23.74
+1.98%
2,731,099
05/21/2026
23.35
23.58
22.98
23.28
+1.50%
2,906,855
05/20/2026
23.09
23.56
22.81
22.94
-1.23%
2,559,521
05/19/2026
22.76
23.24
22.65
23.22
+1.94%
2,139,539
05/18/2026
22.57
23.00
22.39
22.78
+1.18%
1,909,963
05/15/2026
22.28
22.65
22.09
22.51
+1.87%
2,372,334
05/14/2026
21.54
22.12
21.53
22.10
+2.70%
2,811,253
05/13/2026
21.62
21.70
21.22
21.52
-0.23%
1,853,645
05/12/2026
21.84
21.92
21.57
21.57
-0.23%
1,918,833
05/11/2026
21.33
21.69
21.12
21.62
+1.24%
3,030,825
05/08/2026
22.05
22.05
21.18
21.35
-1.67%
5,929,962
05/08/2026
$0.39 Earnings
05/07/2026
21.57
21.86
21.46
21.72
-0.36%
3,392,112
05/06/2026
21.93
22.00
21.49
21.80
-1.82%
4,185,734
05/05/2026
22.16
22.31
21.88
22.20
-0.31%
4,978,999
05/04/2026
21.90
22.47
21.90
22.27
+1.30%
3,492,758
05/01/2026
22.12
22.18
21.68
21.98
-1.07%
4,214,875
05/01/2026
$0.42 Dividend
04/30/2026
21.86
22.24
21.69
22.22
+1.68%
3,292,990
04/29/2026
21.72
21.97
21.47
21.86
+1.71%
4,252,017
04/28/2026
21.24
21.59
21.21
21.49
+1.74%
5,607,180
04/27/2026
20.85
21.14
20.80
21.12
+1.72%
3,846,099