PAA
PLAINS ALL-AMERN LP (PAA)
NASDAQ
$24.41+$0.10 (+0.39%)
Price as of Nov 13, 2026 1:09 PM EST
  • $17.2B
    Market Cap
  • 57.81%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +0.79%
    Low Price$23.60
    High Price$26.50
  • 3 Months
    +6.25%
    Low Price$23.60
    High Price$26.50
  • 1 Year
    +57.81%
    Low Price$15.40
    High Price$26.50
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
24.29
24.56
24.08
24.31
+0.70%
2,643,455
11/11/2026
23.79
24.14
23.58
24.14
+1.99%
1,617,164
11/10/2026
23.34
23.81
23.15
23.67
+0.30%
2,399,338
11/09/2026
23.80
23.85
23.35
23.60
-1.34%
5,012,588
11/06/2026
24.50
24.50
23.66
23.92
-2.49%
4,569,526
11/06/2026
-$0.04 Earnings
11/05/2026
25.65
25.65
24.51
24.53
-2.70%
2,987,598
11/04/2026
25.44
25.47
24.94
25.21
-2.48%
3,560,357
11/03/2026
25.58
26.00
25.50
25.85
+0.70%
1,801,439
11/02/2026
26.22
26.32
25.62
25.67
-3.17%
4,583,083
10/30/2026
26.58
26.75
26.44
26.51
+0.05%
3,640,447
10/30/2026
$0.42 Dividend
10/29/2026
26.41
26.56
26.31
26.50
+1.18%
2,912,502
10/28/2026
25.98
26.24
25.82
26.19
+0.72%
1,980,073
10/27/2026
26.38
26.44
25.90
26.00
-1.64%
2,847,209
10/26/2026
26.09
26.50
26.09
26.43
+0.83%
2,819,579
10/23/2026
25.64
26.43
25.57
26.22
+2.82%
3,713,461
10/22/2026
25.58
25.62
25.08
25.50
+0.04%
2,220,066
10/21/2026
25.13
25.55
25.11
25.49
+1.57%
2,123,488
10/20/2026
25.15
25.15
24.85
25.09
+0.95%
1,675,340
10/19/2026
24.86
25.05
24.69
24.86
0.00%
1,460,900
10/16/2026
24.99
25.13
24.66
24.86
+0.40%
3,052,347
10/15/2026
24.66
24.89
24.30
24.76
+0.68%
2,464,465
10/14/2026
24.61
24.72
24.46
24.59
+0.24%
2,009,623
10/13/2026
24.34
24.54
24.15
24.53
+1.71%
2,297,276
10/12/2026
24.09
24.26
24.01
24.12
+0.66%
2,013,661
10/09/2026
24.18
24.31
23.89
23.96
-0.33%
1,854,352
10/08/2026
24.07
24.22
23.84
24.04
+1.37%
1,964,876
10/07/2026
23.86
23.86
23.43
23.72
+0.12%
1,631,476
10/06/2026
23.53
23.89
23.33
23.69
+0.63%
1,492,960
10/05/2026
23.39
23.90
23.39
23.54
+0.67%
1,722,834
10/02/2026
23.24
23.63
23.07
23.38
+0.21%
2,193,084
10/01/2026
23.28
23.45
23.09
23.33
-0.08%
4,417,846
09/30/2026
23.60
23.77
23.09
23.35
-0.88%
2,134,542
09/29/2026
23.96
24.06
23.43
23.56
-2.45%
1,958,731
09/28/2026
24.11
24.40
23.86
24.15
+0.45%
2,833,700
09/25/2026
24.25
24.25
23.75
24.04
-0.89%
3,587,475
09/24/2026
24.23
24.47
23.95
24.26
+0.82%
2,214,170
09/23/2026
24.23
24.47
24.02
24.06
-0.45%
1,530,263
09/22/2026
24.46
24.68
24.09
24.17
-1.76%
2,477,231
09/21/2026
25.07
25.07
24.57
24.60
-1.50%
1,828,891
09/18/2026
24.96
25.24
24.87
24.98
-0.16%
6,189,849
09/17/2026
24.87
25.24
24.78
25.02
-0.04%
1,684,992
09/16/2026
25.30
25.38
24.78
25.03
-1.36%
2,021,397
09/15/2026
25.43
25.59
25.25
25.37
-0.31%
1,246,647
09/14/2026
25.78
25.98
25.26
25.45
-0.96%
4,603,837
09/11/2026
25.10
25.71
25.10
25.70
+1.50%
3,223,064
09/10/2026
25.51
25.59
25.21
25.32
-0.52%
2,947,454
09/09/2026
25.60
25.70
25.31
25.45
-0.44%
3,133,917
09/08/2026
25.40
25.60
25.12
25.56
+1.03%
2,924,237
09/04/2026
25.12
25.35
24.78
25.30
+0.69%
1,824,733
09/03/2026
25.37
25.39
25.09
25.13
-0.76%
3,161,515
09/02/2026
25.47
25.57
25.05
25.32
-0.54%
2,869,967
09/01/2026
25.35
25.49
25.28
25.46
+0.82%
2,294,610
08/31/2026
25.13
25.29
25.00
25.25
+0.67%
2,710,348
08/28/2026
25.10
25.29
25.04
25.08
-0.12%
1,443,715
08/27/2026
25.24
25.35
24.87
25.11
-0.47%
2,358,664
08/26/2026
24.32
25.25
24.26
25.23
+3.77%
2,763,486
08/25/2026
24.42
24.65
24.26
24.32
-1.04%
2,631,219
08/24/2026
24.17
24.71
24.07
24.57
+1.42%
2,303,668
08/21/2026
24.28
24.57
24.18
24.23
+0.08%
2,882,163
08/20/2026
23.88
24.29
23.80
24.21
+2.50%
2,603,583
08/19/2026
23.95
23.95
23.42
23.62
-0.83%
2,737,415
08/18/2026
23.61
23.91
23.56
23.81
+1.85%
2,807,155
08/17/2026
23.44
23.57
23.32
23.38
-0.63%
2,020,027
08/14/2026
23.30
23.58
23.08
23.53
+1.92%
1,893,359
08/13/2026
22.85
23.24
22.80
23.09
+0.90%
1,908,536
08/12/2026
22.84
22.94
22.61
22.88
+0.39%
1,523,274
08/11/2026
22.75
23.00
22.70
22.79
-0.47%
1,622,941
08/10/2026
22.62
22.96
22.50
22.90
+1.97%
4,323,612
08/07/2026
22.84
22.98
22.37
22.46
-3.02%
4,416,745
08/07/2026
$0.41 Earnings
08/06/2026
22.94
23.23
22.94
23.16
+1.51%
2,539,514
08/05/2026
23.23
23.23
22.72
22.81
-1.61%
3,086,230
08/04/2026
23.60
23.63
23.00
23.18
-2.69%
4,410,954
08/03/2026
23.93
24.02
23.65
23.82
-1.51%
2,709,370
07/31/2026
23.95
24.24
23.76
24.19
+0.69%
3,221,971
07/31/2026
$0.42 Dividend
07/30/2026
24.03
24.16
23.92
24.02
-0.28%
2,503,418
07/29/2026
23.98
24.23
23.87
24.09
+1.88%
2,885,125
07/28/2026
23.64
23.88
23.40
23.65
+0.58%
1,916,489
07/27/2026
23.57
23.76
23.47
23.51
-1.26%
2,342,476
07/24/2026
23.82
24.07
23.80
23.81
-0.36%
1,900,824
07/23/2026
23.90
24.01
23.73
23.90
+0.98%
3,134,429
07/22/2026
23.71
23.81
23.57
23.67
+0.66%
1,842,717
07/21/2026
23.64
23.83
23.33
23.51
-0.08%
1,980,279
07/20/2026
23.22
23.72
23.16
23.53
+1.84%
2,627,499
07/17/2026
23.21
23.34
23.02
23.10
+0.51%
1,823,851
07/16/2026
22.55
23.05
22.55
22.99
+1.71%
1,492,521
07/15/2026
22.84
23.04
22.59
22.60
-1.14%
1,455,015
07/14/2026
22.82
23.00
22.81
22.86
+0.34%
2,043,260
07/13/2026
22.48
22.90
22.29
22.79
+2.84%
2,722,700
07/10/2026
22.23
22.26
21.85
22.16
+0.26%
1,456,912
07/09/2026
22.39
22.47
22.01
22.10
-1.30%
1,993,887
07/08/2026
22.21
22.47
22.02
22.39
+1.98%
1,702,695
07/07/2026
21.58
22.20
21.58
21.95
+1.84%
1,641,859
07/06/2026
21.60
21.96
21.51
21.56
-1.07%
1,273,857
07/02/2026
21.58
21.89
21.47
21.79
+1.21%
2,100,523
07/01/2026
21.56
21.72
21.48
21.53
-0.09%
1,795,491
06/30/2026
21.47
21.77
21.45
21.55
+0.63%
1,314,180