PAA
PLAINS ALL-AMERN LP (PAA)
NASDAQ
$24.27+$0.07 (+0.27%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $17.5B
    Market Cap
  • 46.11%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +9.35%
    Low Price$21.90
    High Price$24.47
  • 3 Months
    +10.08%
    Low Price$20.98
    High Price$24.47
  • 1 Year
    +46.11%
    Low Price$14.64
    High Price$24.47
Date
Open
High
Low
Close
Change (%)
Volume
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
04/24/2026
20.57
20.79
20.48
20.76
+0.19%
2,141,201
04/23/2026
20.69
20.77
20.45
20.73
+1.27%
2,220,836
04/22/2026
20.33
20.62
20.32
20.47
+0.66%
2,362,767
04/21/2026
20.29
20.47
20.19
20.33
+0.48%
2,986,538
04/20/2026
20.39
20.39
20.06
20.23
-0.29%
2,341,440
04/17/2026
20.64
20.64
20.17
20.29
-2.32%
4,336,241
04/16/2026
20.85
21.10
20.75
20.77
-0.19%
1,756,202
04/15/2026
20.85
20.97
20.61
20.81
-0.12%
2,768,511
04/14/2026
20.99
21.02
20.60
20.84
-0.71%
3,561,015
04/13/2026
21.23
21.26
20.83
20.99
-0.09%
1,694,013
04/10/2026
21.04
21.36
21.00
21.01
-0.57%
1,663,801
04/09/2026
20.96
21.38
20.92
21.13
+0.81%
2,932,084
04/08/2026
21.00
21.00
20.52
20.96
-2.43%
4,636,635
04/07/2026
21.25
21.59
21.10
21.48
+1.88%
2,560,896
04/06/2026
21.24
21.53
21.06
21.08
-1.36%
2,448,873
04/02/2026
21.24
21.39
21.16
21.37
+1.61%
2,631,807
04/01/2026
21.34
21.35
20.83
21.03
-2.42%
3,206,525
03/31/2026
21.61
21.86
21.21
21.56
-0.62%
3,929,833
03/30/2026
21.94
21.94
21.56
21.69
+0.13%
2,318,456
03/27/2026
21.74
22.00
21.60
21.66
-0.36%
3,073,842
03/26/2026
21.37
21.74
21.28
21.74
+1.67%
3,948,877
03/25/2026
21.33
21.45
21.15
21.38
-0.32%
2,470,246
03/24/2026
21.14
21.64
21.11
21.45
+2.02%
2,398,458
03/23/2026
20.82
21.22
20.62
21.03
+0.51%
2,865,319
03/20/2026
21.19
21.39
20.89
20.92
-0.41%
10,517,271
03/19/2026
21.08
21.23
20.87
21.01
+0.83%
3,790,428
03/18/2026
20.73
20.90
20.70
20.83
-0.05%
2,378,918
03/17/2026
20.66
21.00
20.59
20.84
+1.65%
2,802,342
03/16/2026
20.61
20.61
20.35
20.50
-0.38%
2,655,178