5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
+22.72%
YEAR-TO-DATE PERFORMANCE
+20.60%
1 YEAR PERFORMANCE
+18.62%
Plains All American Pipeline LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $21.52 | $21.85 (1.53%) | $21.94 | $21.52 | 950.78 K | $15.43 B |
| 06/25/2026 | $21.39 | $21.62 (1.08%) | $21.82 | $21.34 | 1.20 M | $15.26 B |
| 06/24/2026 | $21.63 | $21.47 (-0.74%) | $21.82 | $21.34 | 2.55 M | $15.16 B |
| 06/23/2026 | $21.41 | $21.91 (2.34%) | $21.96 | $21.31 | 1.69 M | $15.47 B |
| 06/22/2026 | $21.37 | $21.48 (0.51%) | $21.67 | $21.11 | 2.17 M | $15.16 B |
| 06/18/2026 | $21.55 | $21.34 (-0.97%) | $21.60 | $20.96 | 8.67 M | $15.07 B |
| 06/17/2026 | $21.80 | $21.58 (-1.01%) | $21.85 | $21.50 | 2.77 M | $15.24 B |
| 06/16/2026 | $21.85 | $21.81 (-0.18%) | $22.08 | $21.69 | 2.17 M | $15.40 B |
| 06/15/2026 | $22.16 | $21.94 (-0.99%) | $22.22 | $21.76 | 3.85 M | $15.49 B |
| 06/12/2026 | $22.49 | $22.44 (-0.22%) | $22.83 | $22.38 | 2.71 M | $15.84 B |
| 06/11/2026 | $22.79 | $22.48 (-1.36%) | $23.08 | $22.42 | 2.89 M | $15.87 B |
| 06/10/2026 | $22.60 | $22.73 (0.58%) | $23.08 | $22.48 | 1.83 M | $16.05 B |
| 06/09/2026 | $22.73 | $22.47 (-1.14%) | $22.74 | $22.37 | 2.20 M | $15.86 B |
| 06/08/2026 | $22.87 | $22.80 (-0.31%) | $22.87 | $22.58 | 2.60 M | $16.10 B |
| 06/05/2026 | $22.83 | $22.60 (-1.01%) | $22.87 | $22.54 | 2.68 M | $15.96 B |
| 06/04/2026 | $22.90 | $22.92 (0.09%) | $23.04 | $22.81 | 1.41 M | $16.18 B |
| 06/03/2026 | $23.05 | $22.91 (-0.61%) | $23.23 | $22.88 | 1.30 M | $16.17 B |
| 06/02/2026 | $22.76 | $22.96 (0.88%) | $23.05 | $22.75 | 1.49 M | $16.21 B |
| 06/01/2026 | $22.41 | $22.93 (2.32%) | $23.14 | $22.41 | 2.36 M | $16.19 B |
| 05/29/2026 | $22.92 | $22.43 (-2.14%) | $22.92 | $22.39 | 2.58 M | $15.84 B |
| 05/28/2026 | $23.00 | $22.80 (-0.87%) | $23.20 | $22.78 | 1.67 M | $16.10 B |
| 05/27/2026 | $23.32 | $22.97 (-1.5%) | $23.41 | $22.90 | 3.45 M | $16.22 B |
| 05/26/2026 | $23.95 | $23.56 (-1.63%) | $23.98 | $23.52 | 4.68 M | $16.63 B |
| 05/22/2026 | $23.61 | $24.15 (2.29%) | $24.26 | $23.53 | 2.73 M | $17.05 B |
| 05/21/2026 | $23.75 | $23.68 (-0.29%) | $23.98 | $23.38 | 2.91 M | $16.72 B |
| 05/20/2026 | $23.48 | $23.33 (-0.64%) | $23.97 | $23.20 | 2.56 M | $16.47 B |
| 05/19/2026 | $23.15 | $23.62 (2.03%) | $23.64 | $23.04 | 2.14 M | $16.68 B |
| 05/18/2026 | $22.96 | $23.17 (0.91%) | $23.39 | $22.77 | 1.91 M | $16.36 B |
| 05/15/2026 | $22.66 | $22.90 (1.06%) | $23.04 | $22.47 | 2.37 M | $16.17 B |
| 05/14/2026 | $21.91 | $22.48 (2.6%) | $22.50 | $21.90 | 2.81 M | $15.87 B |
| 05/13/2026 | $21.99 | $21.89 (-0.45%) | $22.08 | $21.59 | 1.85 M | $15.45 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 |
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.
