NYSE:PAA

Plains All American Pipeline Lp Stock Price (Quote)

etoro logo Buy PAA
*Your capital is at risk
$22.51
+0.270 (+1.21%)
At Close: Jul 02, 2026

Range Low Price High Price Comment
30 days $20.96 $23.23 Thursday, 2nd Jul 2026 PAA stock ended at $22.51. This is 1.21% more than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 1.96% from a day low at $22.18 to a day high of $22.62.
90 days $20.79 $24.26
52 weeks $15.69 $24.26

Historical Plains All American Pipeline LP prices

Date Open High Low Close Volume
Jul 02, 2026 $22.30 $22.62 $22.18 $22.51 2 029 119
Jul 01, 2026 $22.27 $22.44 $22.18 $22.24 1 791 842
Jun 30, 2026 $22.18 $22.49 $22.16 $22.26 1 291 486
Jun 29, 2026 $21.90 $22.28 $21.90 $22.12 2 013 257
Jun 26, 2026 $21.66 $21.94 $21.52 $21.85 0
Jun 25, 2026 $21.43 $21.82 $21.34 $21.62 1 169 249
Jun 24, 2026 $21.71 $21.82 $21.34 $21.47 2 491 399
Jun 23, 2026 $21.45 $21.96 $21.34 $21.91 1 692 203
Jun 22, 2026 $21.40 $21.67 $21.11 $21.48 2 109 847
Jun 18, 2026 $21.50 $21.58 $20.96 $21.34 8 116 222
Jun 17, 2026 $21.80 $21.85 $21.50 $21.58 2 703 510
Jun 16, 2026 $21.85 $22.08 $21.70 $21.81 2 103 790
Jun 15, 2026 $22.16 $22.22 $21.76 $21.94 3 948 400
Jun 12, 2026 $22.49 $22.83 $22.38 $22.44 2 695 004
Jun 11, 2026 $22.79 $23.08 $22.42 $22.48 2 864 623
Jun 10, 2026 $22.58 $23.08 $22.50 $22.73 1 830 532
Jun 09, 2026 $22.73 $22.74 $22.37 $22.47 2 190 005
Jun 08, 2026 $22.87 $22.87 $22.58 $22.80 2 592 796
Jun 05, 2026 $22.83 $22.87 $22.54 $22.60 2 676 787
Jun 04, 2026 $22.90 $23.04 $22.81 $22.92 1 410 000
Jun 03, 2026 $23.05 $23.23 $22.88 $22.91 1 298 400
Jun 02, 2026 $22.76 $23.05 $22.75 $22.96 1 485 424
Jun 01, 2026 $22.41 $23.14 $22.41 $22.93 2 357 800
May 29, 2026 $22.92 $22.92 $22.39 $22.43 2 581 297
May 28, 2026 $23.00 $23.20 $22.78 $22.80 1 639 314

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PAA stock historical prices to predict future price movements?
Trend Analysis: Examine the PAA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PAA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT PLAINS ALL AMERICAN PIPELINE LP
Plains All American Pipeline LP
Plains All American Pipeline, L.P., through its subsidiaries, engages in the pipeline transportation, terminalling, storage, and gathering of crude oil and natural gas liquids (NGL) in the United States and Canada. The company operates in two segments, Crude Oil and NGL. The Crude Oil segment offers gathering and transporting crude oil through pipelines, gathering systems, trucks, and at times on barges or railcars. This segment provides terminal...
GOLDEN STAR
Ticker Change Signal Date
B
BXDC
$21.71
1.11% Jun 29
SRPT
$17.02
13.28% Jun 29
OSIS
$218.29
1.59% Jun 26
NMRK
$15.02
4.66% Jun 24
JLL
$299.78
9.23% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE