20.11
price down icon0.89%   -0.18
after-market After Hours: 20.14 0.03 +0.15%
loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of February 25, 2025, is $20.11.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 570.33% to $20.11 now.
  • The 52-week high stock price for PAA is $21.00, representing a 4.43% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for PAA is $16.18, indicating a -19.54% decrease from the current share price, occurred on February 26, 2024.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Feb 25, 2025 $20.30 $19.81 $0.49 3,336,636.0 -0.89%
Feb 24, 2025 $20.55 $19.87 $0.6795 3,219,364.0 -0.93%
Feb 21, 2025 $20.77 $20.30 $0.475 3,576,455.0 -0.68%
Feb 20, 2025 $20.63 $20.26 $0.37 2,650,459.0 +0.73%
Feb 19, 2025 $20.60 $20.25 $0.35 1,763,313.0 +0.54%
Feb 18, 2025 $20.42 $19.93 $0.495 2,825,146.0 +2.83%
Feb 14, 2025 $19.97 $19.56 $0.41 2,185,755.0 +1.33%
Feb 13, 2025 $19.70 $19.42 $0.275 2,840,522.0 +0.88%
Feb 12, 2025 $19.81 $19.35 $0.4551 2,814,636.0 -1.77%
Feb 11, 2025 $19.77 $19.41 $0.36 2,479,082.0 -0.15%
Feb 10, 2025 $19.89 $19.46 $0.425 6,488,925.0 +1.80%
Feb 07, 2025 $20.17 $19.25 $0.9199 7,868,758.0 -3.05%
Feb 06, 2025 $20.38 $19.92 $0.46 4,695,813.0 -1.38%
Feb 05, 2025 $20.35 $20.04 $0.31 3,057,184.0 +0.95%
Feb 04, 2025 $20.19 $19.79 $0.40 4,455,936.0 +1.01%
Feb 03, 2025 $20.11 $19.45 $0.655 4,155,385.0 +0.51%
Jan 31, 2025 $20.43 $19.79 $0.6399 7,495,193.0 -5.53%
Jan 30, 2025 $20.96 $20.44 $0.52 13,186,722.0 +1.55%
Jan 29, 2025 $20.73 $20.47 $0.26 3,719,154.0 +0.58%
Jan 28, 2025 $20.52 $20.18 $0.34 4,834,206.0 +1.74%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $20.77 $19.25 $1.52 61,750,005.0 +1.57%
Jan, 2025 $21.00 $17.05 $3.95 96,604,196.0 +15.93%

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.67 $16.53 $2.14 74,318,609.0 -9.86%
Nov, 2024 $18.83 $16.26 $2.57 74,476,552.0 +14.75%
Oct, 2024 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
Sep, 2024 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
Aug, 2024 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
Jul, 2024 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
Jun, 2024 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
May, 2024 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
Apr, 2024 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%
$194.92
price down icon 1.79%
oil_gas_midstream TRP
$44.29
price down icon 0.05%
oil_gas_midstream LNG
$216.04
price down icon 1.70%
$52.86
price down icon 0.55%
oil_gas_midstream OKE
$95.77
price down icon 2.40%
oil_gas_midstream KMI
$26.10
price down icon 1.40%
Cap:     |  Volume (24h):