5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
+7.49%
6 MONTH PERFORMANCE
+30.80%
YEAR-TO-DATE PERFORMANCE
+20.60%
1 YEAR PERFORMANCE
+23.21%
Plains All American Pipeline LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.99 | $21.89 (-0.45%) | $22.08 | $21.59 | 1.82 M | $15.28 B |
| 05/12/2026 | $22.21 | $21.94 (-1.22%) | $22.30 | $21.94 | 1.92 M | $15.49 B |
| 05/11/2026 | $21.70 | $21.99 (1.34%) | $22.06 | $21.48 | 3.03 M | $15.52 B |
| 05/08/2026 | $22.43 | $21.72 (-3.17%) | $22.43 | $21.54 | 5.93 M | $15.33 B |
| 05/07/2026 | $21.94 | $22.09 (0.68%) | $22.24 | $21.83 | 3.39 M | $15.60 B |
| 05/06/2026 | $22.31 | $22.17 (-0.63%) | $22.38 | $21.86 | 4.19 M | $15.65 B |
| 05/05/2026 | $22.54 | $22.58 (0.18%) | $22.69 | $22.25 | 4.98 M | $15.94 B |
| 05/04/2026 | $22.27 | $22.65 (1.71%) | $22.85 | $22.27 | 3.49 M | $15.99 B |
| 05/01/2026 | $22.50 | $22.36 (-0.62%) | $22.56 | $22.05 | 4.21 M | $15.79 B |
| 04/30/2026 | $22.64 | $23.02 (1.68%) | $23.04 | $22.47 | 3.29 M | $16.25 B |
| 04/29/2026 | $22.50 | $22.64 (0.62%) | $22.76 | $22.24 | 4.25 M | $15.98 B |
| 04/28/2026 | $22.00 | $22.26 (1.18%) | $22.36 | $21.97 | 5.61 M | $15.72 B |
| 04/27/2026 | $21.60 | $21.88 (1.3%) | $21.90 | $21.55 | 3.85 M | $15.45 B |
| 04/24/2026 | $21.31 | $21.51 (0.94%) | $21.54 | $21.21 | 2.14 M | $15.19 B |
| 04/23/2026 | $21.43 | $21.47 (0.19%) | $21.52 | $21.18 | 2.22 M | $15.16 B |
| 04/22/2026 | $21.06 | $21.20 (0.66%) | $21.37 | $21.05 | 2.36 M | $14.97 B |
| 04/21/2026 | $21.02 | $21.06 (0.19%) | $21.20 | $20.91 | 2.99 M | $14.87 B |
| 04/20/2026 | $21.12 | $20.96 (-0.76%) | $21.12 | $20.79 | 2.39 M | $14.80 B |
| 04/17/2026 | $21.38 | $21.02 (-1.68%) | $21.38 | $20.90 | 4.34 M | $14.84 B |
| 04/16/2026 | $21.60 | $21.52 (-0.37%) | $21.86 | $21.49 | 1.76 M | $15.19 B |
| 04/15/2026 | $21.60 | $21.56 (-0.19%) | $21.73 | $21.35 | 2.77 M | $15.22 B |
| 04/14/2026 | $21.74 | $21.59 (-0.69%) | $21.78 | $21.34 | 3.56 M | $15.24 B |
| 04/13/2026 | $21.99 | $21.74 (-1.14%) | $22.02 | $21.58 | 1.69 M | $15.35 B |
| 04/10/2026 | $21.80 | $21.76 (-0.18%) | $22.13 | $21.75 | 1.66 M | $15.36 B |
| 04/09/2026 | $21.71 | $21.89 (0.83%) | $22.15 | $21.67 | 2.93 M | $15.45 B |
| 04/08/2026 | $21.75 | $21.71 (-0.18%) | $21.75 | $21.26 | 4.64 M | $15.33 B |
| 04/07/2026 | $22.02 | $22.25 (1.04%) | $22.37 | $21.86 | 2.56 M | $15.71 B |
| 04/06/2026 | $22.00 | $21.84 (-0.73%) | $22.30 | $21.82 | 2.45 M | $15.42 B |
| 04/02/2026 | $22.00 | $22.14 (0.64%) | $22.16 | $21.92 | 2.63 M | $15.63 B |
| 04/01/2026 | $22.11 | $21.79 (-1.45%) | $22.12 | $21.58 | 3.21 M | $15.38 B |
| 03/31/2026 | $22.39 | $22.33 (-0.27%) | $22.65 | $21.97 | 3.93 M | $15.76 B |
| 03/30/2026 | $22.73 | $22.47 (-1.14%) | $22.73 | $22.34 | 2.32 M | $15.86 B |
| 03/27/2026 | $22.52 | $22.44 (-0.36%) | $22.79 | $22.38 | 3.07 M | $15.84 B |
| 03/26/2026 | $22.14 | $22.52 (1.72%) | $22.52 | $22.05 | 3.95 M | $15.90 B |
| 03/25/2026 | $22.10 | $22.15 (0.23%) | $22.22 | $21.91 | 2.47 M | $15.64 B |
| 03/24/2026 | $21.90 | $22.22 (1.46%) | $22.42 | $21.87 | 2.40 M | $15.69 B |
| 03/23/2026 | $21.57 | $21.78 (0.97%) | $21.98 | $21.36 | 2.87 M | $15.38 B |
| 03/20/2026 | $21.95 | $21.67 (-1.28%) | $22.16 | $21.64 | 10.52 M | $15.30 B |
| 03/19/2026 | $21.84 | $21.76 (-0.37%) | $21.99 | $21.62 | 3.79 M | $15.36 B |
| 03/18/2026 | $21.47 | $21.58 (0.51%) | $21.66 | $21.44 | 2.38 M | $15.24 B |
| 03/17/2026 | $21.40 | $21.59 (0.89%) | $21.76 | $21.33 | 2.80 M | $15.24 B |
| 03/16/2026 | $21.35 | $21.24 (-0.52%) | $21.35 | $21.08 | 2.66 M | $15.00 B |
| 03/13/2026 | $21.09 | $21.32 (1.09%) | $21.36 | $21.05 | 4.66 M | $15.05 B |
| 03/12/2026 | $21.73 | $21.21 (-2.39%) | $21.78 | $21.20 | 4.01 M | $14.97 B |
| 03/11/2026 | $21.02 | $21.55 (2.52%) | $21.58 | $20.96 | 2.34 M | $15.21 B |
| 03/10/2026 | $21.54 | $21.08 (-2.14%) | $21.62 | $21.02 | 4.18 M | $14.88 B |
| 03/09/2026 | $22.25 | $21.66 (-2.65%) | $22.29 | $21.59 | 7.60 M | $15.29 B |
| 03/06/2026 | $22.05 | $22.08 (0.14%) | $22.24 | $21.95 | 5.67 M | $15.59 B |
| 03/05/2026 | $21.83 | $22.00 (0.78%) | $22.11 | $21.78 | 6.70 M | $15.53 B |
| 03/04/2026 | $21.19 | $21.83 (3.02%) | $21.88 | $21.19 | 4.64 M | $15.41 B |
| 03/03/2026 | $21.39 | $21.39 (0%) | $21.58 | $21.16 | 3.95 M | $15.10 B |
| 03/02/2026 | $21.16 | $21.35 (0.9%) | $21.43 | $21.00 | 3.24 M | $15.07 B |
| 02/27/2026 | $20.62 | $20.91 (1.41%) | $20.93 | $20.57 | 2.49 M | $14.76 B |
| 02/26/2026 | $20.29 | $20.62 (1.63%) | $20.72 | $20.28 | 3.03 M | $14.56 B |
| 02/25/2026 | $20.59 | $20.45 (-0.68%) | $20.61 | $20.27 | 2.36 M | $14.44 B |
| 02/24/2026 | $20.81 | $20.52 (-1.39%) | $20.84 | $20.36 | 2.60 M | $14.49 B |
| 02/23/2026 | $20.89 | $20.82 (-0.34%) | $21.06 | $20.68 | 2.13 M | $14.70 B |
| 02/20/2026 | $20.71 | $20.89 (0.87%) | $20.93 | $20.59 | 2.15 M | $14.75 B |
| 02/19/2026 | $20.63 | $20.70 (0.34%) | $20.76 | $20.55 | 2.68 M | $14.61 B |
| 02/18/2026 | $20.50 | $20.57 (0.34%) | $20.76 | $20.47 | 2.24 M | $14.52 B |
| 02/17/2026 | $20.24 | $20.43 (0.94%) | $20.50 | $20.14 | 2.63 M | $14.42 B |
| 02/13/2026 | $19.84 | $20.15 (1.56%) | $20.24 | $19.75 | 2.75 M | $14.23 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.
