5 DAY PERFORMANCE
-9.15%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
+0.98%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
+4.96%
Plains All American Pipeline, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.40 | $19.56 (0.82%) | $19.87 | $19.41 | 2.47 M | $13.89 B |
| 03/11/2025 | $19.55 | $19.32 (-1.18%) | $19.74 | $19.03 | 3.31 M | $13.60 B |
| 03/10/2025 | $19.25 | $19.43 (0.94%) | $19.54 | $19.20 | 3.36 M | $13.68 B |
| 03/07/2025 | $18.96 | $19.35 (2.06%) | $19.69 | $18.96 | 3.31 M | $13.62 B |
| 03/06/2025 | $18.88 | $19.00 (0.64%) | $19.18 | $18.50 | 4.22 M | $13.38 B |
| 03/05/2025 | $19.23 | $18.95 (-1.46%) | $19.26 | $18.76 | 4.43 M | $13.34 B |
| 03/04/2025 | $19.85 | $19.30 (-2.77%) | $19.87 | $19.00 | 6.65 M | $13.59 B |
| 03/03/2025 | $20.40 | $19.95 (-2.21%) | $20.58 | $19.86 | 3.14 M | $14.04 B |
| 02/28/2025 | $19.84 | $20.34 (2.52%) | $20.37 | $19.84 | 2.52 M | $14.32 B |
| 02/27/2025 | $20.25 | $19.96 (-1.43%) | $20.25 | $19.82 | 2.76 M | $14.05 B |
| 02/26/2025 | $20.12 | $20.11 (-0.05%) | $20.28 | $19.89 | 2.94 M | $14.16 B |
| 02/25/2025 | $20.30 | $20.11 (-0.94%) | $20.30 | $19.81 | 3.54 M | $14.16 B |
| 02/24/2025 | $20.55 | $20.29 (-1.27%) | $20.55 | $19.87 | 3.25 M | $14.28 B |
| 02/21/2025 | $20.77 | $20.48 (-1.4%) | $20.77 | $20.30 | 3.85 M | $14.42 B |
| 02/20/2025 | $20.51 | $20.62 (0.54%) | $20.63 | $20.26 | 2.68 M | $14.52 B |
| 02/19/2025 | $20.29 | $20.47 (0.89%) | $20.60 | $20.25 | 1.76 M | $14.41 B |
| 02/18/2025 | $19.94 | $20.36 (2.11%) | $20.42 | $19.93 | 2.83 M | $14.33 B |
| 02/14/2025 | $19.74 | $19.80 (0.3%) | $19.97 | $19.56 | 2.20 M | $13.94 B |
| 02/13/2025 | $19.58 | $19.54 (-0.2%) | $19.70 | $19.42 | 3.25 M | $13.76 B |
| 02/12/2025 | $19.56 | $19.37 (-0.97%) | $19.81 | $19.35 | 2.93 M | $13.64 B |
| 02/11/2025 | $19.76 | $19.72 (-0.2%) | $19.77 | $19.41 | 2.48 M | $13.88 B |
| 02/10/2025 | $19.66 | $19.75 (0.46%) | $19.89 | $19.47 | 6.51 M | $13.90 B |
| 02/07/2025 | $20.17 | $19.40 (-3.82%) | $20.17 | $19.25 | 8.03 M | $13.66 B |
| 02/06/2025 | $20.29 | $20.01 (-1.38%) | $20.38 | $19.92 | 4.73 M | $14.09 B |
| 02/05/2025 | $20.04 | $20.29 (1.25%) | $20.35 | $20.04 | 3.12 M | $14.28 B |
| 02/04/2025 | $19.89 | $20.10 (1.06%) | $20.19 | $19.79 | 4.55 M | $14.15 B |
| 02/03/2025 | $19.55 | $19.90 (1.79%) | $20.11 | $19.45 | 4.23 M | $14.01 B |
| 01/31/2025 | $20.38 | $19.80 (-2.85%) | $20.43 | $19.79 | 7.83 M | $13.90 B |
| 01/30/2025 | $20.75 | $20.96 (1.01%) | $20.96 | $20.44 | 14.13 M | $14.71 B |
| 01/29/2025 | $20.55 | $20.64 (0.44%) | $20.73 | $20.47 | 3.72 M | $14.49 B |
| 01/28/2025 | $20.30 | $20.52 (1.08%) | $20.52 | $20.18 | 4.85 M | $14.41 B |
| 01/27/2025 | $20.30 | $20.17 (-0.64%) | $20.32 | $19.88 | 3.38 M | $14.16 B |
| 01/24/2025 | $20.62 | $20.39 (-1.12%) | $20.76 | $20.33 | 2.63 M | $14.31 B |
| 01/23/2025 | $20.64 | $20.57 (-0.34%) | $20.88 | $20.46 | 3.25 M | $14.44 B |
| 01/22/2025 | $20.70 | $20.59 (-0.53%) | $21.00 | $20.58 | 4.39 M | $14.45 B |
| 01/21/2025 | $20.23 | $20.57 (1.68%) | $20.80 | $20.16 | 4.02 M | $14.44 B |
| 01/17/2025 | $20.14 | $20.06 (-0.4%) | $20.35 | $20.02 | 3.02 M | $14.08 B |
| 01/16/2025 | $19.49 | $20.16 (3.44%) | $20.29 | $19.40 | 5.19 M | $14.15 B |
| 01/15/2025 | $19.55 | $19.35 (-1.02%) | $19.66 | $19.35 | 4.17 M | $13.58 B |
| 01/14/2025 | $19.15 | $19.40 (1.31%) | $19.60 | $19.05 | 4.68 M | $13.62 B |
| 01/13/2025 | $19.18 | $19.01 (-0.89%) | $19.19 | $18.87 | 3.07 M | $13.35 B |
| 01/10/2025 | $19.00 | $18.88 (-0.63%) | $19.31 | $18.81 | 5.32 M | $13.25 B |
| 01/08/2025 | $17.87 | $18.73 (4.81%) | $18.80 | $17.71 | 9.17 M | $13.15 B |
| 01/07/2025 | $17.74 | $17.63 (-0.62%) | $17.79 | $17.59 | 3.05 M | $12.38 B |
| 01/06/2025 | $17.46 | $17.58 (0.69%) | $17.69 | $17.40 | 3.16 M | $12.34 B |
| 01/03/2025 | $17.40 | $17.38 (-0.11%) | $17.44 | $17.25 | 4.55 M | $12.20 B |
| 01/02/2025 | $17.11 | $17.32 (1.23%) | $17.38 | $17.05 | 5.85 M | $12.16 B |
| 12/31/2024 | $16.90 | $17.08 (1.07%) | $17.27 | $16.87 | 2.07 M | $11.99 B |
| 12/30/2024 | $16.84 | $16.83 (-0.06%) | $16.89 | $16.53 | 2.75 M | $11.81 B |
| 12/27/2024 | $16.91 | $16.77 (-0.83%) | $16.97 | $16.69 | 2.70 M | $11.77 B |
| 12/26/2024 | $17.13 | $16.84 (-1.69%) | $17.18 | $16.77 | 3.24 M | $11.82 B |
| 12/24/2024 | $17.00 | $17.13 (0.76%) | $17.17 | $16.88 | 1.81 M | $12.03 B |
| 12/23/2024 | $16.99 | $16.91 (-0.47%) | $17.02 | $16.78 | 3.06 M | $11.87 B |
| 12/20/2024 | $16.80 | $16.94 (0.83%) | $17.18 | $16.78 | 6.13 M | $11.89 B |
| 12/19/2024 | $17.21 | $16.98 (-1.34%) | $17.33 | $16.68 | 4.96 M | $11.92 B |
| 12/18/2024 | $17.32 | $16.97 (-2.02%) | $17.50 | $16.85 | 4.52 M | $11.91 B |
| 12/17/2024 | $17.35 | $17.44 (0.52%) | $17.50 | $17.26 | 7.69 M | $12.24 B |
| 12/16/2024 | $17.78 | $17.55 (-1.29%) | $17.85 | $17.52 | 2.02 M | $12.32 B |
| 12/13/2024 | $18.11 | $17.86 (-1.38%) | $18.11 | $17.75 | 6.65 M | $12.54 B |
| 12/12/2024 | $18.04 | $18.05 (0.06%) | $18.13 | $17.93 | 2.06 M | $12.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
