5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
-3.56%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
-7.48%
Plains All American Pipeline, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.77 | $17.73 (-0.23%) | $17.98 | $17.68 | 2.45 M | $12.48 B |
| 12/04/2025 | $17.78 | $17.77 (-0.06%) | $17.85 | $17.72 | 1.74 M | $12.51 B |
| 12/03/2025 | $17.50 | $17.71 (1.2%) | $17.82 | $17.47 | 2.48 M | $12.47 B |
| 12/02/2025 | $17.54 | $17.39 (-0.86%) | $17.64 | $17.39 | 3.10 M | $12.24 B |
| 12/01/2025 | $17.41 | $17.49 (0.46%) | $17.54 | $17.34 | 2.16 M | $12.31 B |
| 11/28/2025 | $17.39 | $17.41 (0.12%) | $17.52 | $17.30 | 2.19 M | $12.26 B |
| 11/26/2025 | $17.45 | $17.34 (-0.63%) | $17.60 | $17.29 | 2.63 M | $12.21 B |
| 11/25/2025 | $17.24 | $17.41 (0.99%) | $17.45 | $17.20 | 1.92 M | $12.26 B |
| 11/24/2025 | $17.02 | $17.18 (0.94%) | $17.21 | $16.94 | 2.26 M | $12.09 B |
| 11/21/2025 | $16.96 | $17.01 (0.29%) | $17.12 | $16.88 | 3.95 M | $11.98 B |
| 11/20/2025 | $17.07 | $16.99 (-0.47%) | $17.20 | $16.88 | 2.47 M | $11.96 B |
| 11/19/2025 | $16.84 | $16.95 (0.65%) | $17.11 | $16.73 | 1.54 M | $11.93 B |
| 11/18/2025 | $16.74 | $16.90 (0.96%) | $17.00 | $16.74 | 1.92 M | $11.90 B |
| 11/17/2025 | $16.96 | $16.85 (-0.65%) | $17.10 | $16.82 | 1.67 M | $11.86 B |
| 11/14/2025 | $16.64 | $16.94 (1.8%) | $17.12 | $16.60 | 3.65 M | $11.93 B |
| 11/13/2025 | $16.54 | $16.56 (0.12%) | $16.81 | $16.50 | 1.80 M | $11.66 B |
| 11/12/2025 | $16.68 | $16.51 (-1.02%) | $16.74 | $16.51 | 1.95 M | $11.62 B |
| 11/11/2025 | $16.70 | $16.72 (0.12%) | $16.76 | $16.58 | 1.35 M | $11.77 B |
| 11/10/2025 | $16.69 | $16.67 (-0.12%) | $16.81 | $16.45 | 4.06 M | $11.74 B |
| 11/07/2025 | $16.36 | $16.63 (1.65%) | $16.64 | $16.35 | 2.55 M | $11.71 B |
| 11/06/2025 | $16.38 | $16.42 (0.24%) | $16.54 | $16.31 | 2.01 M | $11.56 B |
| 11/05/2025 | $16.32 | $16.36 (0.25%) | $16.76 | $16.00 | 4.55 M | $11.52 B |
| 11/04/2025 | $16.16 | $16.43 (1.67%) | $16.53 | $16.15 | 3.09 M | $11.57 B |
| 11/03/2025 | $16.39 | $16.30 (-0.55%) | $16.43 | $16.18 | 2.83 M | $11.48 B |
| 10/31/2025 | $16.80 | $16.45 (-2.08%) | $16.80 | $16.38 | 3.73 M | $11.56 B |
| 10/30/2025 | $16.97 | $17.01 (0.24%) | $17.16 | $16.87 | 4.08 M | $11.96 B |
| 10/29/2025 | $16.88 | $16.90 (0.12%) | $17.06 | $16.82 | 3.35 M | $11.88 B |
| 10/28/2025 | $16.84 | $16.87 (0.18%) | $17.01 | $16.77 | 4.41 M | $11.86 B |
| 10/27/2025 | $16.80 | $16.91 (0.65%) | $16.92 | $16.67 | 2.31 M | $11.89 B |
| 10/24/2025 | $16.85 | $16.76 (-0.53%) | $16.86 | $16.69 | 3.00 M | $11.78 B |
| 10/23/2025 | $16.64 | $16.82 (1.08%) | $16.84 | $16.52 | 5.21 M | $11.82 B |
| 10/22/2025 | $16.56 | $16.51 (-0.3%) | $16.60 | $16.36 | 3.65 M | $11.61 B |
| 10/21/2025 | $16.33 | $16.47 (0.86%) | $16.48 | $16.20 | 2.45 M | $11.58 B |
| 10/20/2025 | $15.95 | $16.22 (1.69%) | $16.24 | $15.93 | 2.69 M | $11.40 B |
| 10/17/2025 | $15.95 | $15.92 (-0.19%) | $16.01 | $15.79 | 2.07 M | $11.19 B |
| 10/16/2025 | $16.15 | $15.92 (-1.42%) | $16.20 | $15.85 | 2.08 M | $11.19 B |
| 10/15/2025 | $15.98 | $16.09 (0.69%) | $16.24 | $15.96 | 3.57 M | $11.31 B |
| 10/14/2025 | $15.92 | $15.89 (-0.19%) | $16.01 | $15.69 | 3.52 M | $11.17 B |
| 10/13/2025 | $16.00 | $15.96 (-0.25%) | $16.07 | $15.87 | 2.47 M | $11.22 B |
| 10/10/2025 | $16.20 | $15.85 (-2.16%) | $16.27 | $15.84 | 3.40 M | $11.14 B |
| 10/09/2025 | $16.44 | $16.17 (-1.64%) | $16.46 | $16.11 | 2.52 M | $11.37 B |
| 10/08/2025 | $16.77 | $16.44 (-1.97%) | $16.77 | $16.39 | 3.38 M | $11.56 B |
| 10/07/2025 | $16.63 | $16.67 (0.24%) | $16.74 | $16.45 | 3.09 M | $11.72 B |
| 10/06/2025 | $16.91 | $16.71 (-1.18%) | $16.95 | $16.70 | 2.32 M | $11.75 B |
| 10/03/2025 | $16.96 | $16.82 (-0.83%) | $17.08 | $16.82 | 3.95 M | $11.82 B |
| 10/02/2025 | $17.04 | $16.95 (-0.53%) | $17.14 | $16.86 | 3.31 M | $11.92 B |
| 10/01/2025 | $17.15 | $17.04 (-0.64%) | $17.15 | $16.99 | 1.40 M | $11.98 B |
| 09/30/2025 | $17.15 | $17.06 (-0.52%) | $17.29 | $16.95 | 3.27 M | $11.99 B |
| 09/29/2025 | $17.75 | $17.29 (-2.59%) | $17.75 | $17.03 | 3.39 M | $12.15 B |
| 09/26/2025 | $17.62 | $17.72 (0.57%) | $17.88 | $17.56 | 7.54 M | $12.46 B |
| 09/25/2025 | $17.69 | $17.69 (0%) | $17.77 | $17.55 | 3.31 M | $12.44 B |
| 09/24/2025 | $17.25 | $17.78 (3.07%) | $17.78 | $17.20 | 3.54 M | $12.50 B |
| 09/23/2025 | $16.95 | $17.17 (1.3%) | $17.28 | $16.93 | 1.59 M | $12.07 B |
| 09/22/2025 | $17.05 | $16.88 (-1%) | $17.05 | $16.84 | 2.28 M | $11.87 B |
| 09/19/2025 | $17.26 | $17.02 (-1.39%) | $17.39 | $17.02 | 2.38 M | $11.97 B |
| 09/18/2025 | $17.42 | $17.41 (-0.06%) | $17.45 | $17.31 | 1.50 M | $12.24 B |
| 09/17/2025 | $17.35 | $17.41 (0.35%) | $17.41 | $17.18 | 1.74 M | $12.24 B |
| 09/16/2025 | $17.46 | $17.36 (-0.57%) | $17.48 | $17.29 | 1.94 M | $12.20 B |
| 09/15/2025 | $17.50 | $17.29 (-1.2%) | $17.50 | $17.27 | 3.49 M | $12.15 B |
| 09/12/2025 | $17.35 | $17.46 (0.63%) | $17.47 | $17.31 | 2.03 M | $12.27 B |
| 09/11/2025 | $17.25 | $17.35 (0.58%) | $17.38 | $17.23 | 2.08 M | $12.20 B |
| 09/10/2025 | $17.30 | $17.39 (0.52%) | $17.49 | $17.21 | 2.27 M | $12.23 B |
| 09/09/2025 | $17.20 | $17.25 (0.29%) | $17.38 | $17.20 | 1.15 M | $12.13 B |
| 09/08/2025 | $17.28 | $17.16 (-0.69%) | $17.30 | $17.01 | 2.17 M | $12.06 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.
