NASDAQ:PAA | Historical Stock Price | PLAINS ALL AMERICAN PIPELINE LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-11-18 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.60$9.79$20.85$44.38$94.51$201.221998-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$36.72$97.93803,600——
2011-12-29$36.49$97.321,095,600——
2011-12-28$36.15$96.40616,600——
2011-12-27$36.11$96.28687,200——
2011-12-23$35.93$95.81768,400——
2011-12-22$35.63$95.02978,000——
2011-12-21$35.90$95.731,218,800——
2011-12-20$35.22$93.921,131,400——
2011-12-19$34.90$93.05844,000——
2011-12-16$34.69$92.491,184,400——
2011-12-15$34.45$91.861,116,800——
2011-12-14$34.12$90.971,084,400——
2011-12-13$34.12$90.981,014,000——
2011-12-12$33.98$90.61905,400——
2011-12-09$34.04$90.771,304,800——
2011-12-08$33.30$88.80785,600——
2011-12-07$33.59$89.57719,800——
2011-12-06$33.63$89.68803,200——
2011-12-05$33.56$89.481,587,600——
2011-12-02$33.36$88.941,675,000——
2011-12-01$32.99$87.972,764,000——
2011-11-30$32.43$86.481,279,800——
2011-11-29$32.44$86.49874,600——
2011-11-28$32.24$85.971,194,400——
2011-11-25$31.97$85.24255,000——
2011-11-23$32.06$85.50905,600——
2011-11-22$32.12$85.64552,600——
2011-11-21$31.98$85.26935,800——
2011-11-18$32.08$85.53811,200——
2011-11-17$31.90$85.061,397,600——
2011-11-16$32.08$85.541,083,000——
2011-11-15$32.22$85.92978,200——
2011-11-14$32.29$86.091,278,000——
2011-11-11$32.22$85.901,263,400——
2011-11-10$32.07$85.521,856,000——
2011-11-09$31.59$84.2512,285,400——
2011-11-08$33.26$88.691,129,200——
2011-11-07$33.29$88.761,563,000——
2011-11-04$33.13$88.331,161,200——
2011-11-03$32.33$86.20910,600——
2011-11-02$31.96$85.211,208,800——
2011-11-01$32.66$85.761,227,400——
2011-10-31$32.99$86.62713,600——
2011-10-28$32.92$86.45768,000——
2011-10-27$32.61$85.621,381,600——
2011-10-26$32.34$84.92921,400——
2011-10-25$31.94$83.871,200,600——
2011-10-24$32.50$85.342,129,600——
2011-10-21$31.95$83.891,011,600——
2011-10-20$31.84$83.621,252,800——
2011-10-19$31.48$82.651,331,400——
2011-10-18$31.12$81.711,132,600——
2011-10-17$30.80$80.881,271,000——
2011-10-14$30.71$80.631,025,200——
2011-10-13$30.60$80.351,005,200——
2011-10-12$30.49$80.07845,200——
2011-10-11$30.51$80.131,166,400——
2011-10-10$30.34$79.68883,800——
2011-10-07$29.78$78.19559,000——
2011-10-06$29.99$78.741,371,000——
2011-10-05$29.42$77.241,308,000——
2011-10-04$28.67$75.272,400,000——
2011-10-03$28.96$76.051,430,400——
2011-09-30$29.46$77.36700,600——
2011-09-29$29.53$77.53596,400——
2011-09-28$29.42$77.26761,200——
2011-09-27$30.00$78.781,319,000——
2011-09-26$29.34$77.061,087,400——
2011-09-23$29.16$76.561,834,600——
2011-09-22$29.25$76.801,581,400——
2011-09-21$30.02$78.83850,000——
2011-09-20$30.46$79.991,213,800——
2011-09-19$30.41$79.861,210,000——
2011-09-16$29.93$78.591,275,400——
2011-09-15$30.07$78.96880,400——
2011-09-14$29.66$77.87955,400——
2011-09-13$29.74$78.101,025,000——
2011-09-12$29.88$78.451,395,800——
2011-09-09$30.17$79.231,481,000——
2011-09-08$30.36$79.72741,000——
2011-09-07$30.17$79.24948,800——
2011-09-06$29.88$78.45870,200——
2011-09-02$30.07$78.95847,400——
2011-09-01$30.24$79.40941,600——
2011-08-31$30.32$79.611,378,400——
2011-08-30$29.98$78.711,200,200——
2011-08-29$29.85$78.381,260,200——
2011-08-26$29.86$78.40815,000——
2011-08-25$29.51$77.511,007,800——
2011-08-24$29.68$77.94862,400——
2011-08-23$29.40$77.201,142,000——
2011-08-22$28.52$74.891,653,400——
2011-08-19$29.15$76.551,718,400——
2011-08-18$29.75$78.141,610,200——
2011-08-17$30.49$80.071,877,000——
2011-08-16$30.47$80.001,605,800——
2011-08-15$30.42$79.882,307,200——
2011-08-12$30.20$79.3014,032,800——
2011-08-11$31.59$82.952,176,800——
2011-08-10$31.37$82.361,999,400——
2011-08-09$30.72$80.661,989,800——
2011-08-08$29.06$76.302,568,200——
2011-08-05$30.89$81.101,768,200——
2011-08-04$30.65$80.471,932,400——
2011-08-03$31.07$81.591,268,000——
2011-08-02$30.83$80.971,234,000——
2011-08-01$30.77$80.801,223,400——
2011-07-29$31.09$81.641,032,400——
2011-07-28$31.63$81.76719,000——
2011-07-27$31.55$81.551,026,600——
2011-07-26$31.94$82.57726,000——
2011-07-25$32.10$82.98831,000——
2011-07-22$32.25$83.37464,200——
2011-07-21$32.17$83.151,182,800——
2011-07-20$31.96$82.61613,000——
2011-07-19$32.06$82.89466,800——
2011-07-18$31.78$82.14471,000——
2011-07-15$31.83$82.29726,000——
2011-07-14$31.96$82.62463,600——
2011-07-13$32.02$82.78546,000——
2011-07-12$32.14$83.09587,200——
2011-07-11$32.20$83.23539,000——
2011-07-08$32.45$83.88612,600——
2011-07-07$32.40$83.76520,200——
2011-07-06$32.25$83.37506,400——
2011-07-05$32.10$82.98457,400——
2011-07-01$32.19$83.20741,800——
2011-06-30$32.00$82.72993,600——
2011-06-29$31.92$82.53784,200——
2011-06-28$31.62$81.73672,200——
2011-06-27$31.43$81.26887,000——
2011-06-24$31.30$80.92541,600——
2011-06-23$31.22$80.70904,200——
2011-06-22$31.30$80.90806,000——
2011-06-21$30.96$80.02817,600——
2011-06-20$30.31$78.34610,000——
2011-06-17$30.07$77.74800,000——
2011-06-16$30.17$77.99921,200——
2011-06-15$30.76$79.53772,000——
2011-06-14$30.98$80.07653,400——
2011-06-13$31.05$80.26736,200——
2011-06-10$31.25$80.77966,400——
2011-06-09$30.96$80.041,057,400——
2011-06-08$30.34$78.43817,600——
2011-06-07$30.32$78.38696,800——
2011-06-06$30.58$79.04542,800——
2011-06-03$30.92$79.95460,800——
2011-06-02$30.92$79.93428,200——
2011-06-01$31.03$80.221,398,400——
2011-05-31$31.12$80.45505,400——
2011-05-27$31.07$80.32370,200——
2011-05-26$31.05$80.26474,200——
2011-05-25$31.00$80.14557,400——
2011-05-24$30.91$79.89606,400——
2011-05-23$30.82$79.67925,000——
2011-05-20$30.95$80.01871,000——
2011-05-19$30.79$79.60789,200——
2011-05-18$30.41$78.611,077,400——
2011-05-17$29.60$76.521,980,600——
2011-05-16$30.09$77.79743,200——
2011-05-13$30.47$78.76762,600——
2011-05-12$30.36$78.49846,000——
2011-05-11$30.58$79.051,076,600——
2011-05-10$31.05$80.27717,200——
2011-05-09$31.06$80.28868,200——
2011-05-06$31.15$80.51843,800——
2011-05-05$30.75$79.491,140,200——
2011-05-04$31.03$80.221,339,000——
2011-05-03$31.49$81.41824,800——
2011-05-02$31.89$82.431,141,800——
2011-04-29$32.12$83.03902,400——
2011-04-28$32.76$83.44994,000——
2011-04-27$32.70$83.28899,000——
2011-04-26$32.52$82.82872,400——
2011-04-25$32.50$82.77793,600——
2011-04-21$32.46$82.66780,800——
2011-04-20$32.31$82.281,444,600——
2011-04-19$32.05$81.63796,600——
2011-04-18$31.95$81.37563,400——
2011-04-15$32.01$81.53560,000——
2011-04-14$31.91$81.27605,800——
2011-04-13$31.92$81.28718,000——
2011-04-12$31.65$80.601,224,200——
2011-04-11$31.79$80.97822,800——
2011-04-08$31.74$80.83463,400——
2011-04-07$31.92$81.28404,000——
2011-04-06$31.83$81.05533,600——
2011-04-05$31.88$81.19587,800——
2011-04-04$31.99$81.46745,000——
2011-04-01$32.00$81.50912,200——
2011-03-31$31.87$81.16853,400——
2011-03-30$31.74$80.83660,400——
2011-03-29$31.54$80.33837,800——
2011-03-28$31.46$80.12720,800——
2011-03-25$31.67$80.65519,000——
2011-03-24$31.45$80.09629,800——
2011-03-23$31.12$79.25749,000——
2011-03-22$31.43$80.06958,000——
2011-03-21$31.22$79.50769,000——
2011-03-18$30.75$78.321,719,200——
2011-03-17$31.00$78.97674,200——
2011-03-16$30.64$78.022,044,000——
2011-03-15$30.61$77.961,773,800——
2011-03-14$31.11$79.22895,800——
2011-03-11$31.31$79.741,248,800——
2011-03-10$31.37$79.881,963,400——
2011-03-09$31.89$81.222,394,200——
2011-03-08$32.00$81.509,548,800——
2011-03-07$32.69$83.24622,000——
2011-03-04$32.79$83.50576,200——
2011-03-03$32.75$83.41642,200——
2011-03-02$32.46$82.66537,800——
2011-03-01$32.41$82.54617,400——
2011-02-28$32.74$83.37598,600——
2011-02-25$32.59$83.00470,200——
2011-02-24$32.08$81.69656,000——
2011-02-23$31.89$81.21711,200——
2011-02-22$31.90$81.23667,600——
2011-02-18$31.95$81.37989,800——
2011-02-17$31.95$81.36872,200——
2011-02-16$31.92$81.31811,200——
2011-02-15$31.91$81.271,325,800——
2011-02-14$31.90$81.25957,800——
2011-02-11$31.73$80.81831,000——
2011-02-10$31.70$80.72838,200——
2011-02-09$31.91$81.26506,200——
2011-02-08$31.93$81.32675,600——
2011-02-07$31.84$81.09478,000——
2011-02-04$31.89$81.21601,200——
2011-02-03$31.95$81.37725,600——
2011-02-02$32.17$81.93589,800——
2011-02-01$32.65$81.95934,000——
2011-01-31$32.72$82.11441,400——
2011-01-28$32.33$81.13434,400——
2011-01-27$32.46$81.46505,400——
2011-01-26$32.27$80.98888,800——
2011-01-25$31.93$80.13584,600——
2011-01-24$32.03$80.37575,200——
2011-01-21$31.76$79.71419,200——
2011-01-20$31.58$79.26917,600——
2011-01-19$31.82$79.85662,600——
2011-01-18$32.17$80.73537,000——
2011-01-14$32.28$80.99637,600——
2011-01-13$32.31$81.07655,000——
2011-01-12$32.26$80.94589,200——
2011-01-11$32.03$80.37652,800——
2011-01-10$31.79$79.76510,200——
2011-01-07$31.55$79.18531,200——
2011-01-06$31.56$79.20637,400——
2011-01-05$31.41$78.81426,600——
2011-01-04$31.45$78.92537,400——
2011-01-03$31.53$79.11892,400——