PAA
PLAINS ALL-AMERN LP (PAA)
NASDAQ
$23.65+$0.03 (+0.13%)
Price as of Jul 14, 2026 7:21 PM EDT
  • $16.6B
    Market Cap
  • 37.22%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +4.90%
    Low Price$21.34
    High Price$23.62
  • 3 Months
    +10.28%
    Low Price$20.96
    High Price$24.15
  • 1 Year
    +36.54%
    Low Price$15.85
    High Price$24.15
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
23.58
23.77
23.57
23.62
+0.34%
2,043,260
07/13/2026
23.22
23.66
23.03
23.54
+2.84%
2,722,700
07/10/2026
22.97
23.00
22.57
22.89
+0.26%
1,456,912
07/09/2026
23.13
23.21
22.74
22.83
-1.30%
1,993,887
07/08/2026
22.95
23.22
22.75
23.13
+1.98%
1,702,695
07/07/2026
22.30
22.94
22.30
22.68
+1.84%
1,641,859
07/06/2026
22.32
22.69
22.22
22.27
-1.07%
1,273,857
07/02/2026
22.30
22.62
22.18
22.51
+1.21%
2,100,523
07/01/2026
22.27
22.44
22.19
22.24
-0.09%
1,795,491
06/30/2026
22.18
22.49
22.16
22.26
+0.63%
1,314,180
06/29/2026
22.01
22.28
21.86
22.12
+1.24%
2,015,913
06/26/2026
21.52
21.94
21.52
21.85
+1.06%
950,775
06/25/2026
21.39
21.82
21.34
21.62
+0.70%
1,197,871
06/24/2026
21.63
21.82
21.34
21.47
-2.01%
2,550,278
06/23/2026
21.41
21.96
21.31
21.91
+2.00%
1,693,406
06/22/2026
21.37
21.67
21.11
21.48
+0.66%
2,166,436
06/18/2026
21.55
21.60
20.96
21.34
-1.11%
8,673,734
06/17/2026
21.80
21.85
21.50
21.58
-1.05%
2,770,878
06/16/2026
21.85
22.08
21.69
21.81
-0.59%
2,165,187
06/15/2026
22.16
22.22
21.76
21.94
-2.23%
3,846,974
06/12/2026
22.49
22.83
22.38
22.44
-0.18%
2,705,473
06/11/2026
22.79
23.08
22.42
22.48
-1.10%
2,891,866
06/10/2026
22.60
23.08
22.48
22.73
+1.16%
1,832,302
06/09/2026
22.73
22.74
22.37
22.47
-1.45%
2,199,247
06/08/2026
22.87
22.87
22.58
22.80
+0.88%
2,600,788
06/05/2026
22.83
22.87
22.54
22.60
-1.40%
2,676,787
06/04/2026
22.90
23.04
22.81
22.92
+0.04%
1,409,976
06/03/2026
23.05
23.23
22.88
22.91
-0.22%
1,298,187
06/02/2026
22.76
23.05
22.75
22.96
+0.13%
1,485,424
06/01/2026
22.41
23.14
22.41
22.93
+2.23%
2,357,796
05/29/2026
22.92
22.92
22.39
22.43
-1.62%
2,583,905
05/28/2026
23.00
23.20
22.78
22.80
-0.74%
1,671,988
05/27/2026
23.32
23.41
22.90
22.97
-2.50%
3,445,032
05/26/2026
23.95
23.98
23.52
23.56
-2.44%
4,684,089
05/22/2026
23.61
24.26
23.53
24.15
+1.98%
2,731,099
05/21/2026
23.75
23.98
23.38
23.68
+1.50%
2,906,855
05/20/2026
23.48
23.97
23.20
23.33
-1.23%
2,559,521
05/19/2026
23.15
23.64
23.04
23.62
+1.94%
2,139,539
05/18/2026
22.96
23.39
22.77
23.17
+1.18%
1,909,963
05/15/2026
22.66
23.04
22.47
22.90
+1.87%
2,372,334
05/14/2026
21.91
22.50
21.90
22.48
+2.70%
2,811,253
05/13/2026
21.99
22.08
21.59
21.89
-0.23%
1,853,645
05/12/2026
22.21
22.30
21.94
21.94
-0.23%
1,918,833
05/11/2026
21.70
22.06
21.48
21.99
+1.24%
3,030,825
05/08/2026
22.43
22.43
21.54
21.72
-1.67%
5,929,962
05/08/2026
$0.39 Earnings
05/07/2026
21.94
22.24
21.83
22.09
-0.36%
3,392,112
05/06/2026
22.31
22.38
21.86
22.17
-1.82%
4,185,734
05/05/2026
22.54
22.69
22.25
22.58
-0.31%
4,978,999
05/04/2026
22.27
22.85
22.27
22.65
+1.30%
3,492,758
05/01/2026
22.50
22.56
22.05
22.36
-1.07%
4,214,875
05/01/2026
$0.42 Dividend
04/30/2026
22.23
22.62
22.06
22.60
+1.68%
3,292,990
04/29/2026
22.09
22.34
21.84
22.23
+1.71%
4,252,017
04/28/2026
21.60
21.95
21.57
21.86
+1.74%
5,607,180
04/27/2026
21.21
21.50
21.16
21.48
+1.72%
3,846,099
04/24/2026
20.92
21.15
20.83
21.12
+0.19%
2,141,201
04/23/2026
21.04
21.12
20.80
21.08
+1.27%
2,220,836
04/22/2026
20.68
20.98
20.67
20.82
+0.66%
2,362,767
04/21/2026
20.64
20.82
20.53
20.68
+0.48%
2,986,538
04/20/2026
20.74
20.74
20.41
20.58
-0.29%
2,341,440
04/17/2026
20.99
20.99
20.52
20.64
-2.32%
4,336,241
04/16/2026
21.21
21.46
21.10
21.13
-0.19%
1,756,202
04/15/2026
21.21
21.33
20.96
21.17
-0.12%
2,768,511
04/14/2026
21.35
21.38
20.95
21.19
-0.71%
3,561,015
04/13/2026
21.59
21.62
21.19
21.35
-0.09%
1,694,013
04/10/2026
21.40
21.73
21.36
21.37
-0.57%
1,663,801
04/09/2026
21.32
21.75
21.28
21.49
+0.81%
2,932,084
04/08/2026
21.36
21.36
20.87
21.32
-2.43%
4,636,635
04/07/2026
21.62
21.96
21.46
21.85
+1.88%
2,560,896
04/06/2026
21.60
21.90
21.42
21.44
-1.36%
2,448,873
04/02/2026
21.60
21.76
21.52
21.74
+1.61%
2,631,807
04/01/2026
21.71
21.72
21.19
21.39
-2.42%
3,206,525
03/31/2026
21.98
22.23
21.57
21.93
-0.62%
3,929,833
03/30/2026
22.32
22.32
21.93
22.06
+0.13%
2,318,456
03/27/2026
22.11
22.38
21.97
22.03
-0.36%
3,073,842
03/26/2026
21.74
22.11
21.65
22.11
+1.67%
3,948,877
03/25/2026
21.70
21.82
21.51
21.75
-0.32%
2,470,246
03/24/2026
21.50
22.01
21.47
21.82
+2.02%
2,398,458
03/23/2026
21.18
21.58
20.97
21.38
+0.51%
2,865,319
03/20/2026
21.55
21.75
21.25
21.28
-0.41%
10,517,271
03/19/2026
21.44
21.59
21.23
21.37
+0.83%
3,790,428
03/18/2026
21.08
21.26
21.05
21.19
-0.05%
2,378,918
03/17/2026
21.01
21.36
20.94
21.20
+1.65%
2,802,342
03/16/2026
20.96
20.96
20.70
20.85
-0.38%
2,655,178
03/13/2026
20.70
20.97
20.67
20.93
+0.52%
4,656,587
03/12/2026
21.34
21.38
20.82
20.83
-1.58%
4,009,600
03/11/2026
20.64
21.19
20.58
21.16
+2.23%
2,340,253
03/10/2026
21.15
21.22
20.63
20.70
-2.68%
4,175,415
03/09/2026
21.85
21.89
21.20
21.27
-1.90%
7,601,624
03/06/2026
21.65
21.84
21.55
21.68
+0.36%
5,670,185
03/05/2026
21.43
21.70
21.38
21.60
+0.78%
6,695,122
03/04/2026
20.81
21.48
20.81
21.43
+2.06%
4,636,642
03/03/2026
21.00
21.18
20.78
21.00
+0.19%
3,945,381
03/02/2026
20.77
21.04
20.62
20.96
+2.10%
3,241,957
02/27/2026
20.25
20.55
20.20
20.53
+1.41%
2,485,278
02/26/2026
19.92
20.34
19.91
20.25
+0.83%
3,030,331
02/25/2026
20.22
20.24
19.90
20.08
-0.34%
2,361,668
02/24/2026
20.43
20.46
20.00
20.15
-1.44%
2,602,337
02/23/2026
20.51
20.68
20.30
20.44
-0.34%
2,132,666