Plains All American Pipeline L.P. Stock Price History
NASDAQ: PAAEnergyNatural Gas DistributionUSD
24.34-0.08 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAA price history at a glance
The price history for Plains All American Pipeline L.P. (PAA) on this page begins on November 16, 1998, when the stock closed at $10.00; it most recently closed at $24.34 on October 5, 2026. The highest price in this record is $61.09, reached on September 8, 2014; the latest close is 60.2% below that peak. Across the 27 complete calendar years in the table, PAA finished higher in 19 and lower in 8. Its best year was 2000 (+47.1%) and its worst was 2020 (-56.3%).
Over roughly 28 years the share price changed +143.4%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, PAA has gained 50.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $61.09
- Date of high
- Sep 8, 2014
- Low since 1998
- $3.00
- Date of low
- Mar 16, 2020
- 52-week high
- $26.39
- 52-week low
- $15.69
- IPO year
- 1998
- Last close
- $24.34
PAA returns
1 week
+2.48%
1 month
-5.84%
3 months
+6.33%
6 months
+11.86%
Year to date
+35.52%
1 year
+50.53%
3 years
+57.44%
5 years
+119.28%
PAA price return, excluding dividends.
PAA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.34 | +33.66% |
| 2025 | 18.21 | +4.78% |
| 2024 | 17.38 | +14.72% |
| 2023 | 15.15 | +28.83% |
| 2022 | 11.76 | +25.91% |
| 2021 | 9.34 | +13.35% |
| 2020 | 8.24 | -56.31% |
| 2019 | 18.86 | -16.55% |
| 2018 | 22.60 | +9.50% |
| 2017 | 20.64 | -36.08% |
| 2016 | 32.29 | +39.78% |
| 2015 | 23.10 | -55.84% |
| 2014 | 52.31 | +2.15% |
| 2013 | 51.21 | +7.63% |
| 2012 | 47.58 | +29.56% |
| 2011 | 36.73 | +16.98% |
| 2010 | 31.40 | +18.81% |
| 2009 | 26.43 | +42.53% |
| 2008 | 18.54 | -26.82% |
| 2007 | 25.34 | -1.04% |
| 2006 | 25.60 | +29.39% |
| 2005 | 19.79 | +4.85% |
| 2004 | 18.87 | +15.70% |
| 2003 | 16.31 | +32.60% |
| 2002 | 12.30 | -5.93% |
| 2001 | 13.08 | +36.73% |
| 2000 | 9.56 | +47.12% |
| 1999 | 6.50 | -24.91% |
| 1998* | 8.66 | -13.44% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
PAA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.56 | 24.69 | 24.27 | 24.34 | -0.33% | |
| 24.45 | 24.60 | 24.22 | 24.42 | +1.37% | |
| 24.24 | 24.24 | 23.80 | 24.09 | +0.12% | |
| 23.90 | 24.27 | 23.70 | 24.06 | +0.63% | |
| 23.76 | 24.28 | 23.76 | 23.91 | +0.67% | |
| 23.61 | 24.00 | 23.43 | 23.75 | +0.21% | |
| 23.65 | 23.82 | 23.45 | 23.70 | -0.08% | |
| 23.97 | 24.14 | 23.45 | 23.72 | -0.88% | |
| 24.34 | 24.44 | 23.80 | 23.93 | -2.45% | |
| 24.49 | 24.78 | 24.24 | 24.53 | +0.45% | |
| 24.63 | 24.63 | 24.13 | 24.42 | -0.89% | |
| 24.61 | 24.86 | 24.33 | 24.64 | +0.82% | |
| 24.61 | 24.86 | 24.40 | 24.44 | -0.45% | |
| 24.85 | 25.07 | 24.47 | 24.55 | -1.76% | |
| 25.46 | 25.46 | 24.96 | 24.99 | -1.50% | |
| 25.35 | 25.64 | 25.26 | 25.37 | -0.16% | |
| 25.26 | 25.64 | 25.17 | 25.41 | -0.04% | |
| 25.70 | 25.78 | 25.17 | 25.42 | -1.36% | |
| 25.83 | 26.00 | 25.65 | 25.77 | -0.31% | |
| 26.19 | 26.39 | 25.66 | 25.85 | -0.96% | |
| 25.50 | 26.12 | 25.50 | 26.10 | +1.48% | |
| 25.91 | 25.99 | 25.61 | 25.72 | -0.50% | |
| 26.00 | 26.11 | 25.71 | 25.85 | -0.46% | |
| 25.80 | 26.00 | 25.52 | 25.97 | +1.05% | |
| 25.52 | 25.75 | 25.17 | 25.70 | +0.67% | |
| 25.77 | 25.79 | 25.49 | 25.53 | -0.74% | |
| 25.87 | 25.97 | 25.44 | 25.72 | -0.54% | |
| 25.75 | 25.89 | 25.68 | 25.86 | +0.82% | |
| 25.53 | 25.69 | 25.39 | 25.65 | +0.67% | |
| 25.50 | 25.69 | 25.43 | 25.48 | -0.12% | |
| 25.64 | 25.75 | 25.26 | 25.51 | -0.47% | |
| 24.70 | 25.65 | 24.64 | 25.63 | +3.77% | |
| 24.80 | 25.04 | 24.64 | 24.70 | -1.04% | |
| 24.55 | 25.10 | 24.45 | 24.96 | +1.42% | |
| 24.66 | 24.96 | 24.57 | 24.61 | +0.08% | |
| 24.26 | 24.67 | 24.18 | 24.59 | +2.50% | |
| 24.33 | 24.33 | 23.79 | 23.99 | -0.83% | |
| 23.98 | 24.29 | 23.93 | 24.19 | +1.85% | |
| 23.81 | 23.94 | 23.69 | 23.75 | -0.63% | |
| 23.67 | 23.95 | 23.44 | 23.90 | +1.92% | |
| 23.21 | 23.61 | 23.15 | 23.45 | +0.90% | |
| 23.20 | 23.31 | 22.97 | 23.24 | +0.39% | |
| 23.11 | 23.36 | 23.06 | 23.15 | -0.47% | |
| 22.98 | 23.32 | 22.85 | 23.26 | +1.97% | |
| 23.20 | 23.34 | 22.73 | 22.81 | -3.02% | |
| 23.30 | 23.60 | 23.30 | 23.52 | +1.51% | |
| 23.60 | 23.60 | 23.08 | 23.17 | -1.61% | |
| 23.97 | 24.00 | 23.36 | 23.55 | -2.69% | |
| 24.31 | 24.40 | 24.02 | 24.20 | -1.51% | |
| 24.33 | 24.62 | 24.13 | 24.57 | -1.01% | |
| 24.83 | 24.96 | 24.72 | 24.82 | -0.28% | |
| 24.77 | 25.03 | 24.66 | 24.89 | +1.88% | |
| 24.42 | 24.67 | 24.18 | 24.43 | +0.58% | |
| 24.35 | 24.55 | 24.25 | 24.29 | -1.26% | |
| 24.61 | 24.87 | 24.59 | 24.60 | -0.36% | |
| 24.69 | 24.81 | 24.52 | 24.69 | +0.98% | |
| 24.50 | 24.60 | 24.36 | 24.45 | +0.66% | |
| 24.42 | 24.62 | 24.11 | 24.29 | -0.08% | |
| 23.99 | 24.51 | 23.93 | 24.31 | +1.84% | |
| 23.98 | 24.11 | 23.78 | 23.87 | +0.51% | |
| 23.30 | 23.81 | 23.30 | 23.75 | +1.71% | |
| 23.60 | 23.80 | 23.34 | 23.35 | -1.14% | |
| 23.58 | 23.77 | 23.57 | 23.62 | +0.34% | |
| 23.22 | 23.66 | 23.03 | 23.54 | +2.84% | |
| 22.97 | 23.00 | 22.57 | 22.89 | +0.26% | |
| 23.13 | 23.21 | 22.74 | 22.83 | -1.30% | |
| 22.95 | 23.22 | 22.75 | 23.13 | +1.98% | |
| 22.30 | 22.94 | 22.30 | 22.68 | +1.84% | |
| 22.32 | 22.69 | 22.22 | 22.27 | -1.07% | |
| 22.30 | 22.62 | 22.18 | 22.51 | +1.21% | |
| 22.27 | 22.44 | 22.19 | 22.24 | -0.09% | |
| 22.18 | 22.49 | 22.16 | 22.26 | +0.63% | |
| 22.01 | 22.28 | 21.86 | 22.12 | +1.24% | |
| 21.52 | 21.94 | 21.52 | 21.85 | +1.06% | |
| 21.39 | 21.82 | 21.34 | 21.62 | +0.70% | |
| 21.63 | 21.82 | 21.34 | 21.47 | -2.01% | |
| 21.41 | 21.96 | 21.31 | 21.91 | +2.00% | |
| 21.37 | 21.67 | 21.11 | 21.48 | +0.66% | |
| 21.55 | 21.60 | 20.96 | 21.34 | -1.11% | |
| 21.80 | 21.85 | 21.50 | 21.58 | -1.05% | |
| 21.85 | 22.08 | 21.69 | 21.81 | -0.59% | |
| 22.16 | 22.22 | 21.76 | 21.94 | -2.23% | |
| 22.49 | 22.83 | 22.38 | 22.44 | -0.18% | |
| 22.79 | 23.08 | 22.42 | 22.48 | -1.10% | |
| 22.60 | 23.08 | 22.48 | 22.73 | +1.16% | |
| 22.73 | 22.74 | 22.37 | 22.47 | -1.45% | |
| 22.87 | 22.87 | 22.58 | 22.80 | +0.88% | |
| 22.83 | 22.87 | 22.54 | 22.60 | -1.40% | |
| 22.90 | 23.04 | 22.81 | 22.92 | +0.04% | |
| 23.05 | 23.23 | 22.88 | 22.91 | -0.22% | |
| 22.76 | 23.05 | 22.75 | 22.96 | +0.13% | |
| 22.41 | 23.14 | 22.41 | 22.93 | +2.23% | |
| 22.92 | 22.92 | 22.39 | 22.43 | -1.62% | |
| 23.00 | 23.20 | 22.78 | 22.80 | -0.74% | |
| 23.32 | 23.41 | 22.90 | 22.97 | -2.50% | |
| 23.95 | 23.98 | 23.52 | 23.56 | -2.44% | |
| 23.61 | 24.26 | 23.53 | 24.15 | +1.98% | |
| 23.75 | 23.98 | 23.38 | 23.68 | +1.50% | |
| 23.48 | 23.97 | 23.20 | 23.33 | -1.23% | |
| 23.15 | 23.64 | 23.04 | 23.62 | +1.94% | |
| 22.96 | 23.39 | 22.77 | 23.17 | +1.18% | |
| 22.66 | 23.04 | 22.47 | 22.90 | +1.87% | |
| 21.91 | 22.50 | 21.90 | 22.48 | +2.70% | |
| 21.99 | 22.08 | 21.59 | 21.89 | -0.23% | |
| 22.21 | 22.30 | 21.94 | 21.94 | -0.23% | |
| 21.70 | 22.06 | 21.48 | 21.99 | +1.24% | |
| 22.43 | 22.43 | 21.54 | 21.72 | -1.67% | |
| 21.94 | 22.24 | 21.83 | 22.09 | -0.36% | |
| 22.31 | 22.38 | 21.86 | 22.17 | -1.82% | |
| 22.54 | 22.69 | 22.25 | 22.58 | -0.31% | |
| 22.27 | 22.85 | 22.27 | 22.65 | +1.30% | |
| 22.50 | 22.56 | 22.05 | 22.36 | -2.87% | |
| 22.64 | 23.04 | 22.47 | 23.02 | +1.68% | |
| 22.50 | 22.76 | 22.24 | 22.64 | +1.71% | |
| 22.00 | 22.36 | 21.97 | 22.26 | +1.74% | |
| 21.60 | 21.90 | 21.55 | 21.88 | +1.72% | |
| 21.31 | 21.54 | 21.21 | 21.51 | +0.19% | |
| 21.43 | 21.52 | 21.18 | 21.47 | +1.27% | |
| 21.06 | 21.37 | 21.05 | 21.20 | +0.66% | |
| 21.02 | 21.20 | 20.91 | 21.06 | +0.48% | |
| 21.12 | 21.12 | 20.79 | 20.96 | -0.29% | |
| 21.38 | 21.38 | 20.90 | 21.02 | -2.32% | |
| 21.60 | 21.86 | 21.49 | 21.52 | -0.19% | |
| 21.60 | 21.73 | 21.35 | 21.56 | -0.14% | |
| 21.74 | 21.78 | 21.34 | 21.59 | -0.69% | |
| 21.99 | 22.02 | 21.58 | 21.74 | -0.09% | |
| 21.80 | 22.13 | 21.75 | 21.76 | -0.59% | |
| 21.71 | 22.15 | 21.67 | 21.89 | +0.83% | |
| 21.75 | 21.75 | 21.26 | 21.71 | -2.43% | |
| 22.02 | 22.37 | 21.86 | 22.25 | +1.88% | |
| 22.00 | 22.30 | 21.82 | 21.84 | -1.36% | |
| 22.00 | 22.16 | 21.92 | 22.14 | +1.61% | |
| 22.11 | 22.12 | 21.58 | 21.79 | -2.42% | |
| 22.39 | 22.65 | 21.97 | 22.33 | -0.62% | |
| 22.73 | 22.73 | 22.34 | 22.47 | +0.13% | |
| 22.52 | 22.79 | 22.38 | 22.44 | -0.36% | |
| 22.14 | 22.52 | 22.05 | 22.52 | +1.67% | |
| 22.10 | 22.22 | 21.91 | 22.15 | -0.32% | |
| 21.90 | 22.42 | 21.87 | 22.22 | +2.02% | |
| 21.57 | 21.98 | 21.36 | 21.78 | +0.51% | |
| 21.95 | 22.16 | 21.64 | 21.67 | -0.41% | |
| 21.84 | 21.99 | 21.62 | 21.76 | +0.83% | |
| 21.47 | 21.66 | 21.44 | 21.58 | -0.05% | |
| 21.40 | 21.76 | 21.33 | 21.59 | +1.65% | |
| 21.35 | 21.35 | 21.08 | 21.24 | -0.38% | |
| 21.09 | 21.36 | 21.05 | 21.32 | +0.52% | |
| 21.73 | 21.78 | 21.20 | 21.21 | -1.58% | |
| 21.02 | 21.58 | 20.96 | 21.55 | +2.23% | |
| 21.54 | 21.62 | 21.02 | 21.08 | -2.68% | |
| 22.25 | 22.29 | 21.59 | 21.66 | -1.90% | |
| 22.05 | 22.24 | 21.95 | 22.08 | +0.36% | |
| 21.83 | 22.11 | 21.78 | 22.00 | +0.78% | |
| 21.19 | 21.88 | 21.19 | 21.83 | +2.06% | |
| 21.39 | 21.58 | 21.16 | 21.39 | +0.19% | |
| 21.16 | 21.43 | 21.00 | 21.35 | +2.10% | |
| 20.62 | 20.93 | 20.57 | 20.91 | +1.41% | |
| 20.29 | 20.72 | 20.28 | 20.62 | +0.83% | |
| 20.59 | 20.61 | 20.27 | 20.45 | -0.34% | |
| 20.81 | 20.84 | 20.37 | 20.52 | -1.44% | |
| 20.89 | 21.06 | 20.68 | 20.82 | -0.34% | |
| 20.71 | 20.93 | 20.59 | 20.89 | +0.92% | |
| 20.63 | 20.76 | 20.55 | 20.70 | +0.63% | |
| 20.50 | 20.76 | 20.47 | 20.57 | +0.69% | |
| 20.24 | 20.50 | 20.14 | 20.43 | +1.39% | |
| 19.84 | 20.24 | 19.75 | 20.15 | +1.87% | |
| 19.78 | 20.16 | 19.68 | 19.78 | 0.00% | |
| 19.55 | 19.82 | 19.54 | 19.78 | +1.59% | |
| 19.39 | 19.49 | 19.25 | 19.47 | +0.99% | |
| 19.33 | 19.48 | 19.03 | 19.28 | -0.62% | |
| 19.40 | 19.93 | 19.24 | 19.40 | -2.85% | |
| 19.62 | 19.97 | 19.51 | 19.97 | +0.86% | |
| 19.69 | 19.89 | 19.54 | 19.80 | +0.81% | |
| 19.24 | 19.76 | 19.21 | 19.64 | +2.29% | |
| 18.96 | 19.32 | 18.96 | 19.20 | -0.21% | |
| 19.09 | 19.25 | 18.86 | 19.24 | -2.29% | |
| 19.90 | 20.00 | 19.62 | 19.69 | -0.20% | |
| 19.45 | 19.81 | 19.45 | 19.73 | +0.92% | |
| 19.36 | 19.65 | 19.32 | 19.55 | +1.30% | |
| 19.30 | 19.44 | 19.05 | 19.30 | +0.57% | |
| 19.28 | 19.59 | 19.15 | 19.19 | +0.26% | |
| 19.16 | 19.22 | 19.00 | 19.14 | +0.16% | |
| 19.27 | 19.44 | 19.02 | 19.11 | +0.26% | |
| 19.45 | 19.50 | 19.06 | 19.06 | -1.75% | |
| 19.12 | 19.43 | 19.12 | 19.40 | +1.84% | |
| 19.01 | 19.11 | 18.90 | 19.05 | -0.05% | |
| 19.12 | 19.20 | 18.93 | 19.06 | +0.32% | |
| 18.90 | 19.08 | 18.78 | 19.00 | +1.17% | |
| 18.66 | 18.87 | 18.65 | 18.78 | +0.97% | |
| 18.50 | 18.61 | 18.48 | 18.60 | +1.09% | |
| 18.05 | 18.45 | 18.04 | 18.40 | +2.17% | |
| 18.15 | 18.23 | 18.00 | 18.01 | -0.28% | |
| 18.44 | 18.44 | 18.05 | 18.06 | -1.26% | |
| 18.50 | 18.52 | 17.84 | 18.29 | +0.44% | |
| 18.00 | 18.28 | 17.86 | 18.21 | +1.39% | |
| 17.81 | 18.07 | 17.77 | 17.96 | +0.50% | |
| 17.71 | 17.90 | 17.71 | 17.87 | +0.85% | |
| 17.59 | 17.83 | 17.59 | 17.72 | +0.40% | |
| 17.83 | 17.83 | 17.53 | 17.65 | -0.51% | |
| 17.75 | 17.84 | 17.72 | 17.74 | -0.28% | |
| 17.76 | 17.83 | 17.66 | 17.79 | +0.74% | |
| 17.69 | 17.75 | 17.38 | 17.66 | +0.63% | |
| 17.65 | 17.72 | 17.42 | 17.55 | -0.57% | |
| 17.73 | 17.89 | 17.60 | 17.65 | -0.56% | |
| 17.64 | 17.78 | 17.56 | 17.75 | +1.14% | |
| 17.73 | 17.83 | 17.53 | 17.55 | -1.79% | |
| 17.79 | 17.98 | 17.76 | 17.87 | +0.62% | |
| 17.71 | 17.83 | 17.54 | 17.76 | +0.91% | |
| 17.48 | 17.84 | 17.47 | 17.60 | 0.00% | |
| 17.48 | 17.62 | 17.33 | 17.60 | +1.27% | |
| 17.55 | 17.61 | 17.37 | 17.38 | -0.80% | |
| 17.64 | 17.71 | 17.45 | 17.52 | -1.18% | |
| 17.77 | 17.98 | 17.68 | 17.73 | -0.23% | |
| 17.78 | 17.85 | 17.72 | 17.77 | +0.34% | |
| 17.50 | 17.82 | 17.47 | 17.71 | +1.84% | |
| 17.54 | 17.64 | 17.39 | 17.39 | -0.57% | |
| 17.41 | 17.54 | 17.34 | 17.49 | +0.46% | |
| 17.39 | 17.52 | 17.30 | 17.41 | +0.40% | |
| 17.45 | 17.60 | 17.29 | 17.34 | -0.40% | |
| 17.24 | 17.45 | 17.20 | 17.41 | +1.34% | |
| 17.02 | 17.21 | 16.94 | 17.18 | +1.00% | |
| 16.96 | 17.12 | 16.88 | 17.01 | +0.12% | |
| 17.07 | 17.20 | 16.88 | 16.99 | +0.24% | |
| 16.84 | 17.11 | 16.73 | 16.95 | +0.30% | |
| 16.74 | 17.00 | 16.74 | 16.90 | +0.30% | |
| 16.96 | 17.10 | 16.82 | 16.85 | -0.53% | |
| 16.64 | 17.12 | 16.60 | 16.94 | +2.29% | |
| 16.54 | 16.81 | 16.50 | 16.56 | +0.30% | |
| 16.68 | 16.74 | 16.51 | 16.51 | -1.26% | |
| 16.70 | 16.76 | 16.58 | 16.72 | +0.30% | |
| 16.69 | 16.81 | 16.46 | 16.67 | +0.24% | |
| 16.36 | 16.64 | 16.35 | 16.63 | +1.28% | |
| 16.38 | 16.54 | 16.31 | 16.42 | +0.37% | |
| 16.32 | 16.76 | 16.00 | 16.36 | -0.43% | |
| 16.16 | 16.53 | 16.15 | 16.43 | +0.80% | |
| 16.39 | 16.43 | 16.18 | 16.30 | -0.91% | |
| 16.80 | 16.80 | 16.38 | 16.45 | -3.29% | |
| 16.97 | 17.16 | 16.87 | 17.01 | +0.65% | |
| 16.88 | 17.06 | 16.82 | 16.90 | +0.18% | |
| 16.84 | 17.01 | 16.77 | 16.87 | -0.24% | |
| 16.80 | 16.92 | 16.67 | 16.91 | +0.89% | |
| 16.85 | 16.86 | 16.69 | 16.76 | -0.36% | |
| 16.64 | 16.84 | 16.53 | 16.82 | +1.88% | |
| 16.56 | 16.60 | 16.37 | 16.51 | +0.24% | |
| 16.33 | 16.48 | 16.21 | 16.47 | +1.54% | |
| 15.95 | 16.24 | 15.93 | 16.22 | +1.88% | |
| 15.95 | 16.01 | 15.79 | 15.92 | 0.00% | |
| 16.15 | 16.20 | 15.85 | 15.92 | -1.06% | |
| 15.98 | 16.24 | 15.96 | 16.09 | +1.26% | |
| 15.92 | 16.01 | 15.69 | 15.89 | -0.44% | |
| 16.00 | 16.07 | 15.87 | 15.96 | +0.69% | |
| 16.20 | 16.27 | 15.84 | 15.85 | -1.98% | |
| 16.44 | 16.46 | 16.11 | 16.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAA chart for longer ranges.