Plains All American Pipeline, L.P. Common Stock Historical Stock Prices

PAA 
$22.94
*  
0.51
2.27%
Get PAA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PAA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PAA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.50 23.08 22.44 22.94 2,915,314
04/29/2016 22.46 23.08 22.44 22.94 2,913,292
04/28/2016 23.23 23.31 22.38 22.43 3,301,984
04/27/2016 24 24.4 23.23 23.48 4,054,582
04/26/2016 23.99 24.78 23.83 24.44 3,289,219
04/25/2016 24.48 24.66 23.465 23.9 2,267,904
04/22/2016 24.53 24.87 24.32 24.46 2,279,196
04/21/2016 24.58 25.0496 24.28 24.48 1,922,219
04/20/2016 23.66 24.78 23.66 24.4 2,571,788
04/19/2016 22.8 24.11 22.61 23.99 2,959,405
04/18/2016 21.5 22.72 21.25 22.65 3,736,010
04/15/2016 22.44 22.9075 22.02 22.03 2,110,590
04/14/2016 23.27 23.33 22.725 22.88 1,343,890
04/13/2016 23.12 23.37 22.68 23.15 1,883,167
04/12/2016 21.9 23.2999 21.78 23.05 2,331,730
04/11/2016 21.83 22.5 21.485 21.68 2,565,327
04/08/2016 21.49 21.9461 21.3 21.56 2,126,354
04/07/2016 20.6 20.91 20.39 20.87 2,101,344
04/06/2016 19.93 20.93 19.79 20.6 2,581,529
04/05/2016 20.05 20.3 19.76 19.84 1,776,832
04/04/2016 20.54 20.96 19.84 20.09 2,614,435
04/01/2016 20.42 20.74 20.01 20.57 2,152,005
03/31/2016 20.52 21.07 20.35 20.97 3,335,726
03/30/2016 20.58 21.21 20.41 20.52 3,952,979
03/29/2016 20.46 20.83 19.77 20.25 5,692,931
03/28/2016 21.77 21.88 20.72 20.81 3,194,924
03/24/2016 22.38 22.42 21.649 21.77 4,606,926
03/23/2016 23.85 24.185 23 23.11 2,084,608
03/22/2016 23.3 24.4 23.1724 24.11 2,015,468
03/21/2016 24.19 24.545 23.53 23.69 3,035,066
03/18/2016 24.87 25.16 24.03 24.11 7,278,589
03/17/2016 24.23 24.9199 23.83 24.39 2,951,579
03/16/2016 23.15 24.186 23 23.93 2,929,344
03/15/2016 23.22 23.36 22.51 22.87 2,537,724
03/14/2016 23.85 24.25 23.42 23.65 2,224,863
03/11/2016 23.12 24.29 23.07 24 3,144,648
03/10/2016 23.1 23.3002 22.61 22.86 2,205,362
03/09/2016 22.92 23.26 22.1 23.06 3,437,905
03/08/2016 23.7 24.1 22 22.34 4,819,446
03/07/2016 22.02 23.82 22 23.74 5,457,893
03/04/2016 22.65 22.94 21.76 22.03 4,762,696
03/03/2016 21.63 22.6 21.42 22.5 2,701,494
03/02/2016 21.01 21.76 20.53 21.76 3,245,203
03/01/2016 21.73 21.7799 20.41 21.25 4,425,161
02/29/2016 21.35 22.06 21.03 21.42 2,859,677
02/26/2016 21.36 22.2258 21.06 21.27 3,254,069
02/25/2016 20.1 21.1 19.71 21 3,763,786
02/24/2016 18.87 20.68 18.5 20.59 3,946,807
02/23/2016 20.83 21.0299 19.68 19.78 3,857,105
02/22/2016 20.85 21.38 20.41 21.31 3,634,424
02/19/2016 20.21 20.36 18.74 19.61 4,235,374
02/18/2016 19.94 20.67 19.75 20.55 3,830,570
02/17/2016 18.73 20.07 18.59 19.67 4,924,195
02/16/2016 18.1 18.69 17.46 18.22 8,073,619
02/12/2016 15.88 17.49 15.66 17.32 5,485,889
02/11/2016 15.63 16.64 15.155 15.44 5,164,913
02/10/2016 15.75 16.78 15.12 16.51 5,123,092
02/09/2016 16.74 16.74 14.82 15.88 7,977,389
02/08/2016 19.16 19.47 17.65 17.77 4,414,498
02/05/2016 20.73 21.28 20.08 20.46 2,348,868
02/04/2016 20.58 21.2 20.01 21.18 3,149,239
02/03/2016 20.45 20.51 19.25 20.47 2,621,263
02/02/2016 19.74 20.47 19.35 19.97 2,410,896
02/01/2016 20.63 20.78 19.61 20.39 2,571,090
01/29/2016 20.56 21.19 20.45 21.11 3,083,741
01/28/2016 20.04 20.65 19.575 20.2 2,496,101
01/27/2016 19.58 19.8 18.475 18.88 4,649,859
01/26/2016 20.16 21.0199 19.39 20.58 4,325,400
01/25/2016 20.04 21.56 19.67 19.76 4,301,249
01/22/2016 21.42 21.44 19.79 20.99 3,876,502
01/21/2016 18.49 19.95 18.1601 19.37 4,087,839
01/20/2016 18.09 18.225 16.42 17.94 6,043,990
01/19/2016 20.75 20.99 18.5625 19.1 3,954,518
01/15/2016 20.3 21.88 20.19 20.7 4,135,599
01/14/2016 19.88 22.69 19.6 22.48 4,979,425
01/13/2016 21.53 22.48 19.45 19.85 6,296,848
01/12/2016 22.58 25.39 20.35 21.96 12,488,160
01/11/2016 21.74 22.02 20.06 20.36 4,711,657
01/08/2016 21.32 22.53 21 21.96 3,031,098
01/07/2016 21.52 22.46 20.97 21.02 3,156,113
01/06/2016 23.43 23.62 21.6 22.04 3,595,042
01/05/2016 24.34 24.685 23.802 24.08 4,261,769
01/04/2016 22.71 24.52 22.45 24.36 5,125,044
12/31/2015 22.82 23.57 22.42 23.1 4,754,052
12/30/2015 23 23.47 22.34 23.01 2,746,250
12/29/2015 23.95 24.47 23.06 23.51 3,629,970
12/28/2015 23.75 24.47 23.15 23.65 3,475,895
12/24/2015 24.12 24.74 23.81 24.25 1,940,084
12/23/2015 22.56 24.12 22.5 24.11 5,095,742
12/22/2015 21.33 23.44 21.33 21.82 8,659,446
12/21/2015 19.66 21.73 19.4546 21.67 6,386,804
12/18/2015 20.44 21.1 19.125 19.88 6,192,867
12/17/2015 20.9 21.33 20.14 20.45 5,086,808
12/16/2015 19.66 21.5 19.46 21.02 5,977,529
12/15/2015 19.37 20.05 19.2 19.87 4,075,457
12/14/2015 19.56 20.11 18.66 19.09 6,175,553
12/11/2015 21.4 21.7 19.87 20.31 6,651,743
12/10/2015 22.12 22.915 21.39 22.01 5,653,082
12/09/2015 20.55 22.85 20.54 22.29 7,207,295
12/08/2015 18.17 20.88 17.98 20.47 10,396,990
12/07/2015 20.1 20.44 17.834 18.72 10,175,440
12/04/2015 21.86 22.24 20.2 21.16 6,388,506
12/03/2015 23.81 24 22.12 22.29 4,441,638
12/02/2015 24.22 24.47 23.4401 23.79 12,714,020
12/01/2015 24.66 24.76 23.9 24.66 3,535,998
11/30/2015 23.84 24.98 23.55 24.78 3,731,568
11/27/2015 23.85 24.0799 23.6 23.87 550,776
11/25/2015 24.02 24.49 23.68 24.03 2,003,919
11/24/2015 24.1 24.7 23.86 24.2 2,866,962
11/23/2015 23.75 24.48 23.11 24.05 2,997,834
11/20/2015 25.31 25.328 23.52 23.9 4,146,098
11/19/2015 25.17 25.37 24.84 25.15 4,160,180
11/18/2015 26.28 26.83 25 25.27 3,032,377
11/17/2015 26.47 26.93 25.995 26.32 2,140,382
11/16/2015 25.76 26.85 25.4598 26.77 3,731,213
11/13/2015 26.52 26.52 24.9 25.76 4,032,183
11/12/2015 26.6 26.87 25.76 25.93 3,672,423
11/11/2015 27.95 28 26.51 27.13 3,645,798
11/10/2015 27.88 28.53 27.675 27.91 1,580,323
11/09/2015 28.5 28.971 27.8 28.15 3,043,598
11/06/2015 28.16 29.38 27.8 28.44 3,506,546
11/05/2015 28.73 29.41 27.8 28.56 4,930,519
11/04/2015 31.94 32.41 28.95 29.21 8,939,747
11/03/2015 31.46 33 31.46 32.97 2,789,553
11/02/2015 31.2 32.42 31.2 31.44 1,673,693
10/30/2015 31.66 32.16 30.986 31.72 1,931,016
10/29/2015 30.34 31.85 30.34 31.64 1,739,659
10/28/2015 29.3 30.95 29.235 30.59 2,384,560
10/27/2015 30 30.17 29.26 30 3,527,523
10/26/2015 31.35 31.45 30.055 30.15 1,975,583
10/23/2015 31.5 31.89 30.95 31.32 1,596,722
10/22/2015 31.41 31.59 30.71 31.48 2,107,409
10/21/2015 32.72 32.91 31.65 31.7 2,206,097
10/20/2015 32.2 32.78 32.05 32.74 1,210,879
10/19/2015 32.5 32.63 31.98 32.4 1,352,929
10/16/2015 32.47 32.93 31.98 32.93 2,557,571
10/15/2015 32.12 32.43 31.89 32.15 2,191,496
10/14/2015 31.8 32.44 31.05 32.25 2,951,477
10/13/2015 32.36 32.525 31.6 31.71 2,618,738
10/12/2015 33.73 33.8899 32.25 32.44 3,143,718
10/09/2015 34.2 34.725 33.3 33.59 2,003,354
10/08/2015 32.9 34.29 32.32 34.03 3,466,441
10/07/2015 33.36 33.94 32.72 33.11 2,094,167
10/06/2015 33.71 34.47 32.84 32.92 2,446,985
10/05/2015 33.75 34.98 33.6 33.76 2,390,381
10/02/2015 31.77 34.33 31.36 33.71 4,317,493
10/01/2015 30.79 32.23 30.51 31.99 3,809,361
09/30/2015 27.32 31.12 27.3135 30.38 6,540,544
09/29/2015 27.84 28.46 26.71 26.95 5,518,509
09/28/2015 29.56 29.75 27.75 27.85 4,742,722
09/25/2015 30.1 30.68 29.51 29.82 1,640,166
09/24/2015 29.54 30.15 28.64 30.07 4,197,479
09/23/2015 31.37 31.629 29.75 29.8 2,576,779
09/22/2015 31.96 32 31.38 31.49 1,707,432
09/21/2015 32.25 32.612 32.05 32.33 2,596,212
09/18/2015 32 32.28 31.54 32.11 4,802,853
09/17/2015 31.56 32.77 31.42 32.48 2,022,457
09/16/2015 31.5 31.78 31.135 31.59 2,230,315
09/15/2015 31.67 32.07 31.16 31.24 3,516,296
09/14/2015 32.29 32.57 31.51 31.62 2,471,643
09/11/2015 33.55 33.55 32.28 32.34 3,384,205
09/10/2015 34.14 34.5 33.7601 34.21 1,195,733
09/09/2015 35.24 35.91 34.08 34.12 1,494,295
09/08/2015 35.24 35.51 34.91 35.23 1,009,510
09/04/2015 35 35.7 34.79 35.01 1,504,806
09/03/2015 35.16 35.97 34.93 35.18 1,149,528
09/02/2015 35.09 35.71 34.1301 34.93 1,453,469
09/01/2015 35.42 35.86 34.64 34.82 1,722,510
08/31/2015 35.11 36.32 34.53 36.06 1,870,253
08/28/2015 35.48 35.89 34.9 35.51 1,854,440
08/27/2015 33.82 35.42 33.65 34.95 1,797,594
08/26/2015 32.5 33.25 31.81 33.23 2,277,995
08/25/2015 33 33.27 32.2 32.2 1,842,378
08/24/2015 30.65 32.946 30.06 31.66 4,156,308
08/21/2015 33.19 33.6 32.82 32.82 2,966,457
08/20/2015 33.99 34.8293 33.39 33.49 2,028,382
08/19/2015 34.67 35.0796 33.32 34.2 2,020,870
08/18/2015 35.73 35.86 34.62 35.11 1,607,493
08/17/2015 35.84 36.63 35.67 35.94 1,409,968
08/14/2015 35.69 36.49 35.52 35.84 1,195,267
08/13/2015 34.68 36.71 34.14 35.53 1,534,995
08/12/2015 35.33 36.84 35.275 36.79 2,306,587
08/11/2015 36.55 36.55 34.17 35.67 3,253,525
08/10/2015 35.4 36.98 34.7 36.71 3,773,456
08/07/2015 34.39 35.7 34.22 35.37 3,663,501
08/06/2015 34.54 35.79 32.53 34.92 7,960,282
08/05/2015 39.51 39.64 33.62 35.95 10,848,330
08/04/2015 41.07 41.65 39.93 40.2 1,578,441
08/03/2015 41.32 41.59 40.67 41.1 1,927,880
07/31/2015 41.51 41.94 41.29 41.75 2,039,175
07/30/2015 42.2 42.45 41.57 41.82 1,520,675
07/29/2015 41.36 42.42 41.01 42.42 2,367,123
07/28/2015 41.65 42.69 41.51 42.21 2,029,810
07/27/2015 40.11 41.82 39.8128 41.59 2,632,723
07/24/2015 39.76 40.58 39.69 40.43 1,814,685
07/23/2015 39.26 39.92 39.02 39.56 2,419,346
07/22/2015 40.26 40.37 38.56 39.23 2,437,073
07/21/2015 40.2 40.87 39.92 40.37 1,836,762
07/20/2015 41.06 41.184 40.06 40.13 2,847,605
07/17/2015 41.44 41.63 41.13 41.27 1,444,847
07/16/2015 42.94 43.121 41.58 41.83 1,932,143
07/15/2015 43.8 44.29 42.85 42.92 1,137,992
07/14/2015 43.58 44.25 43.36 43.8 1,003,429
07/13/2015 43.74 43.75 43.03 43.54 827,354
07/10/2015 42.6 43.26 42.5 43.21 1,031,803
07/09/2015 42.82 43.24 42.31 42.44 922,158
07/08/2015 43.45 43.7535 42.27 42.45 1,118,100
07/07/2015 42.7 43.68 42.0783 43.56 1,504,446
07/06/2015 42.65 42.88 42.41 42.7 1,899,745
07/02/2015 42.4 43.055 42.15 43 1,845,719
07/01/2015 43.58 43.68 42.22 42.4 2,097,422
06/30/2015 43.92 43.99 43 43.57 1,968,579
06/29/2015 43.77 43.98 43.55 43.65 1,280,123
06/26/2015 44.29 44.6137 43.78 44.08 1,629,440
06/25/2015 45.21 45.47 44.56 44.58 972,883
06/24/2015 44.7 45.17 44.58 45.14 1,329,207
06/23/2015 44.53 45.0056 44.5 44.7 1,155,536
06/22/2015 44.8 44.84 44.47 44.51 1,291,175
06/19/2015 44.8 44.9299 44.3 44.53 2,461,925
06/18/2015 45.23 45.43 44.81 44.99 1,198,588
06/17/2015 45.35 45.88 45 45.27 862,676
06/16/2015 45.58 45.84 44.96 45.35 1,012,944
06/15/2015 44.87 45.63 44.6721 45.5 1,320,037
06/12/2015 44.57 45.2 44.26 45.11 1,608,045
06/11/2015 45.1 45.24 44.68 44.76 1,084,883
06/10/2015 45.37 45.44 45 45.1 1,061,432
06/09/2015 45.45 45.73 44.7543 45.15 1,469,914
06/08/2015 45.84 45.97 45.09 45.36 1,562,520
06/05/2015 45.62 46.06 45.02 46 1,798,394
06/04/2015 46.87 47.12 45.85 45.89 1,669,791
06/03/2015 47.69 47.78 46.9217 47 1,161,489
06/02/2015 47.13 47.98 47.02 47.8 1,094,534
06/01/2015 46.83 47.35 46.83 47.13 893,814
05/29/2015 47 47.15 46.88 46.95 1,094,132
05/28/2015 47.11 47.3 46.98 47.05 846,442
05/27/2015 47.02 47.61 47 47.39 1,285,356
05/26/2015 47.1 47.2012 46.8802 47.06 2,029,454
05/22/2015 46.16 47.88 46.12 47.7 5,285,424
05/21/2015 46.77 48.24 46.62 47.56 6,896,885
05/20/2015 48.2 49.28 48.04 48.86 2,275,621
05/19/2015 49.62 49.72 49.29 49.59 1,085,813
05/18/2015 48.42 49.72 48.42 49.49 1,413,767
05/15/2015 48.57 48.75 48.2765 48.42 1,005,657
05/14/2015 48.5 48.87 48.2 48.49 874,037
05/13/2015 48.3 49.04 47.74 48.22 1,016,916
05/12/2015 48.09 48.5179 47.6 48.09 752,348
05/11/2015 48.27 48.38 47.52 47.87 1,340,075
05/08/2015 49.03 49.19 48.17 48.48 823,895
05/07/2015 49 49.0263 47.86 48.65 2,200,585
05/06/2015 50.16 50.6 48.81 49.08 1,201,514
05/05/2015 50.05 50.63 49.92 50.49 1,387,814
05/04/2015 50.2 50.43 49.77 49.83 964,292
05/01/2015 50.14 50.33 49.61 50.09 818,761
04/30/2015 49.94 50.44 49.54 50.11 1,035,748
04/29/2015 50.79 50.91 49.71 49.9 2,368,633
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?