5 DAY PERFORMANCE
-8.80%
1 MONTH PERFORMANCE
-16.21%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
+20.60%
1 YEAR PERFORMANCE
+33.95%
Plains All American Pipeline LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $24.51 | $24.42 (-0.39%) | $24.69 | $24.37 | 782.31 K | $17.32 B |
| 10/08/2026 | $24.45 | $24.42 (-0.12%) | $24.60 | $24.22 | 1.96 M | $17.24 B |
| 10/07/2026 | $24.24 | $24.09 (-0.62%) | $24.24 | $23.80 | 1.63 M | $17.01 B |
| 10/06/2026 | $23.90 | $24.06 (0.67%) | $24.27 | $23.70 | 1.49 M | $16.99 B |
| 10/05/2026 | $23.76 | $23.91 (0.63%) | $24.28 | $23.76 | 1.72 M | $16.88 B |
| 10/02/2026 | $23.61 | $23.75 (0.59%) | $24.00 | $23.43 | 2.19 M | $16.77 B |
| 10/01/2026 | $23.65 | $23.70 (0.21%) | $23.82 | $23.45 | 4.42 M | $16.73 B |
| 09/30/2026 | $23.97 | $23.72 (-1.04%) | $24.14 | $23.45 | 2.13 M | $16.75 B |
| 09/29/2026 | $24.34 | $23.93 (-1.68%) | $24.44 | $23.80 | 1.96 M | $16.89 B |
| 09/28/2026 | $24.49 | $24.53 (0.16%) | $24.78 | $24.24 | 2.84 M | $17.32 B |
| 09/25/2026 | $24.63 | $24.42 (-0.85%) | $24.63 | $24.13 | 3.59 M | $17.24 B |
| 09/24/2026 | $24.61 | $24.64 (0.12%) | $24.86 | $24.33 | 2.21 M | $17.40 B |
| 09/23/2026 | $24.61 | $24.44 (-0.69%) | $24.86 | $24.40 | 1.53 M | $17.25 B |
| 09/22/2026 | $24.85 | $24.55 (-1.21%) | $25.07 | $24.47 | 2.48 M | $17.33 B |
| 09/21/2026 | $25.46 | $24.99 (-1.85%) | $25.46 | $24.96 | 1.83 M | $17.64 B |
| 09/18/2026 | $25.35 | $25.37 (0.08%) | $25.64 | $25.26 | 6.19 M | $17.91 B |
| 09/17/2026 | $25.26 | $25.41 (0.59%) | $25.64 | $25.17 | 1.68 M | $17.94 B |
| 09/16/2026 | $25.70 | $25.42 (-1.09%) | $25.78 | $25.17 | 2.02 M | $17.95 B |
| 09/15/2026 | $25.83 | $25.77 (-0.23%) | $26.00 | $25.65 | 1.25 M | $18.19 B |
| 09/14/2026 | $26.19 | $25.85 (-1.3%) | $26.39 | $25.66 | 4.60 M | $18.25 B |
| 09/11/2026 | $25.50 | $26.10 (2.35%) | $26.12 | $25.50 | 3.22 M | $18.43 B |
| 09/10/2026 | $25.91 | $25.72 (-0.73%) | $25.99 | $25.61 | 2.95 M | $18.16 B |
| 09/09/2026 | $26.00 | $25.85 (-0.58%) | $26.11 | $25.71 | 3.13 M | $18.25 B |
| 09/08/2026 | $25.80 | $25.97 (0.66%) | $26.00 | $25.52 | 2.92 M | $18.33 B |
| 09/04/2026 | $25.52 | $25.70 (0.71%) | $25.75 | $25.17 | 1.82 M | $18.14 B |
| 09/03/2026 | $25.77 | $25.53 (-0.93%) | $25.79 | $25.49 | 3.16 M | $18.02 B |
| 09/02/2026 | $25.87 | $25.72 (-0.58%) | $25.97 | $25.44 | 2.87 M | $18.16 B |
| 09/01/2026 | $25.75 | $25.86 (0.43%) | $25.89 | $25.68 | 2.29 M | $18.26 B |
| 08/31/2026 | $25.53 | $25.65 (0.47%) | $25.69 | $25.39 | 2.71 M | $18.11 B |
| 08/28/2026 | $25.50 | $25.48 (-0.08%) | $25.69 | $25.43 | 1.44 M | $17.99 B |
| 08/27/2026 | $25.64 | $25.51 (-0.51%) | $25.75 | $25.26 | 2.36 M | $18.01 B |
| 08/26/2026 | $24.70 | $25.63 (3.77%) | $25.65 | $24.64 | 2.76 M | $18.09 B |
| 08/25/2026 | $24.80 | $24.70 (-0.4%) | $25.04 | $24.64 | 2.63 M | $17.44 B |
| 08/24/2026 | $24.55 | $24.96 (1.67%) | $25.10 | $24.45 | 2.30 M | $17.62 B |
| 08/21/2026 | $24.66 | $24.61 (-0.2%) | $24.96 | $24.57 | 2.88 M | $17.37 B |
| 08/20/2026 | $24.26 | $24.59 (1.36%) | $24.67 | $24.18 | 2.60 M | $17.36 B |
| 08/19/2026 | $24.33 | $23.99 (-1.4%) | $24.33 | $23.79 | 2.74 M | $16.94 B |
| 08/18/2026 | $23.98 | $24.19 (0.88%) | $24.29 | $23.93 | 2.81 M | $17.08 B |
| 08/17/2026 | $23.81 | $23.75 (-0.25%) | $23.94 | $23.69 | 2.02 M | $16.77 B |
| 08/14/2026 | $23.67 | $23.90 (0.97%) | $23.95 | $23.44 | 1.89 M | $16.87 B |
| 08/13/2026 | $23.21 | $23.45 (1.03%) | $23.61 | $23.15 | 1.91 M | $16.56 B |
| 08/12/2026 | $23.20 | $23.24 (0.17%) | $23.31 | $22.97 | 1.52 M | $16.41 B |
| 08/11/2026 | $23.11 | $23.15 (0.17%) | $23.36 | $23.06 | 1.62 M | $16.34 B |
| 08/10/2026 | $22.98 | $23.26 (1.22%) | $23.32 | $22.85 | 4.32 M | $16.42 B |
| 08/07/2026 | $23.20 | $22.81 (-1.68%) | $23.34 | $22.73 | 4.42 M | $16.10 B |
| 08/06/2026 | $23.30 | $23.52 (0.94%) | $23.60 | $23.30 | 2.54 M | $16.61 B |
| 08/05/2026 | $23.60 | $23.17 (-1.82%) | $23.60 | $23.08 | 3.09 M | $16.36 B |
| 08/04/2026 | $23.97 | $23.55 (-1.75%) | $24.00 | $23.36 | 4.41 M | $16.63 B |
| 08/03/2026 | $24.31 | $24.20 (-0.45%) | $24.40 | $24.02 | 2.71 M | $17.09 B |
| 07/31/2026 | $24.33 | $24.57 (0.99%) | $24.62 | $24.13 | 3.22 M | $17.35 B |
| 07/30/2026 | $24.83 | $24.82 (-0.04%) | $24.96 | $24.72 | 2.50 M | $17.52 B |
| 07/29/2026 | $24.77 | $24.89 (0.48%) | $25.03 | $24.66 | 2.89 M | $17.57 B |
| 07/28/2026 | $24.42 | $24.43 (0.04%) | $24.67 | $24.18 | 1.92 M | $17.25 B |
| 07/27/2026 | $24.35 | $24.29 (-0.25%) | $24.55 | $24.25 | 2.34 M | $17.15 B |
| 07/24/2026 | $24.61 | $24.60 (-0.04%) | $24.87 | $24.59 | 1.90 M | $17.37 B |
| 07/23/2026 | $24.69 | $24.69 (0%) | $24.81 | $24.52 | 3.13 M | $17.43 B |
| 07/22/2026 | $24.50 | $24.45 (-0.2%) | $24.60 | $24.36 | 1.84 M | $17.26 B |
| 07/21/2026 | $24.42 | $24.29 (-0.53%) | $24.62 | $24.11 | 1.98 M | $17.15 B |
| 07/20/2026 | $23.99 | $24.31 (1.33%) | $24.51 | $23.93 | 2.63 M | $17.16 B |
| 07/17/2026 | $23.98 | $23.87 (-0.46%) | $24.11 | $23.78 | 1.82 M | $16.85 B |
| 07/16/2026 | $23.30 | $23.75 (1.93%) | $23.81 | $23.30 | 1.49 M | $16.77 B |
| 07/15/2026 | $23.60 | $23.35 (-1.06%) | $23.80 | $23.34 | 1.46 M | $16.49 B |
| 07/14/2026 | $23.58 | $23.62 (0.17%) | $23.77 | $23.57 | 2.07 M | $16.68 B |
| 07/13/2026 | $23.22 | $23.54 (1.38%) | $23.66 | $23.03 | 2.72 M | $16.62 B |
| 07/10/2026 | $22.97 | $22.89 (-0.35%) | $23.00 | $22.57 | 1.46 M | $16.16 B |
| 07/09/2026 | $23.13 | $22.83 (-1.3%) | $23.21 | $22.74 | 1.99 M | $16.12 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.
