5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
+17.37%
YEAR-TO-DATE PERFORMANCE
+31.68%
1 YEAR PERFORMANCE
+33.62%
Plains All American Pipeline LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $23.67 | $23.61 (-0.25%) | $23.67 | $23.44 | 191.32 K | |
| 08/13/2026 | $23.21 | $23.45 (1.03%) | $23.61 | $23.15 | 1.91 M | $16.56 B |
| 08/12/2026 | $23.20 | $23.24 (0.17%) | $23.31 | $22.97 | 1.52 M | $16.41 B |
| 08/11/2026 | $23.11 | $23.15 (0.17%) | $23.36 | $23.06 | 1.62 M | $16.34 B |
| 08/10/2026 | $22.98 | $23.26 (1.22%) | $23.32 | $22.85 | 4.32 M | $16.42 B |
| 08/07/2026 | $23.20 | $22.81 (-1.68%) | $23.34 | $22.73 | 4.42 M | $16.10 B |
| 08/06/2026 | $23.30 | $23.52 (0.94%) | $23.60 | $23.30 | 2.54 M | $16.61 B |
| 08/05/2026 | $23.60 | $23.17 (-1.82%) | $23.60 | $23.08 | 3.09 M | $16.36 B |
| 08/04/2026 | $23.97 | $23.55 (-1.75%) | $24.00 | $23.36 | 4.41 M | $16.63 B |
| 08/03/2026 | $24.31 | $24.20 (-0.45%) | $24.40 | $24.02 | 2.71 M | $17.09 B |
| 07/31/2026 | $24.33 | $24.57 (0.99%) | $24.62 | $24.13 | 3.22 M | $17.35 B |
| 07/30/2026 | $24.83 | $24.82 (-0.04%) | $24.96 | $24.72 | 2.50 M | $17.52 B |
| 07/29/2026 | $24.77 | $24.89 (0.48%) | $25.03 | $24.66 | 2.89 M | $17.57 B |
| 07/28/2026 | $24.42 | $24.43 (0.04%) | $24.67 | $24.18 | 1.92 M | $17.25 B |
| 07/27/2026 | $24.35 | $24.29 (-0.25%) | $24.55 | $24.25 | 2.34 M | $17.15 B |
| 07/24/2026 | $24.61 | $24.60 (-0.04%) | $24.87 | $24.59 | 1.90 M | $17.37 B |
| 07/23/2026 | $24.69 | $24.69 (0%) | $24.81 | $24.52 | 3.13 M | $17.43 B |
| 07/22/2026 | $24.50 | $24.45 (-0.2%) | $24.60 | $24.36 | 1.84 M | $17.26 B |
| 07/21/2026 | $24.42 | $24.29 (-0.53%) | $24.62 | $24.11 | 1.98 M | $17.15 B |
| 07/20/2026 | $23.99 | $24.31 (1.33%) | $24.51 | $23.93 | 2.63 M | $17.16 B |
| 07/17/2026 | $23.98 | $23.87 (-0.46%) | $24.11 | $23.78 | 1.82 M | $16.85 B |
| 07/16/2026 | $23.30 | $23.75 (1.93%) | $23.81 | $23.30 | 1.49 M | $16.77 B |
| 07/15/2026 | $23.60 | $23.35 (-1.06%) | $23.80 | $23.34 | 1.46 M | $16.49 B |
| 07/14/2026 | $23.58 | $23.62 (0.17%) | $23.77 | $23.57 | 2.07 M | $16.68 B |
| 07/13/2026 | $23.22 | $23.54 (1.38%) | $23.66 | $23.03 | 2.72 M | $16.62 B |
| 07/10/2026 | $22.97 | $22.89 (-0.35%) | $23.00 | $22.57 | 1.46 M | $16.16 B |
| 07/09/2026 | $23.13 | $22.83 (-1.3%) | $23.21 | $22.74 | 1.99 M | $16.12 B |
| 07/08/2026 | $22.95 | $23.13 (0.78%) | $23.22 | $22.75 | 1.70 M | $16.33 B |
| 07/07/2026 | $22.30 | $22.68 (1.7%) | $22.94 | $22.30 | 1.64 M | $16.01 B |
| 07/06/2026 | $22.32 | $22.27 (-0.22%) | $22.69 | $22.22 | 1.27 M | $15.72 B |
| 07/02/2026 | $22.30 | $22.51 (0.94%) | $22.62 | $22.18 | 2.10 M | $15.89 B |
| 07/01/2026 | $22.27 | $22.24 (-0.13%) | $22.44 | $22.19 | 1.80 M | $15.70 B |
| 06/30/2026 | $22.18 | $22.26 (0.36%) | $22.49 | $22.16 | 1.31 M | $15.72 B |
| 06/29/2026 | $22.01 | $22.12 (0.5%) | $22.28 | $21.86 | 2.02 M | $15.62 B |
| 06/26/2026 | $21.52 | $21.85 (1.53%) | $21.94 | $21.52 | 950.80 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 |
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.
