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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.39$80.784,288,500——
2019-12-30$18.39$80.784,707,200——
2019-12-27$18.78$82.502,724,000——
2019-12-26$19.06$83.733,980,200——
2019-12-24$18.88$82.942,443,400——
2019-12-23$18.90$83.025,428,000——
2019-12-20$18.54$81.4411,467,100——
2019-12-19$18.24$80.124,620,400——
2019-12-18$18.22$80.044,905,200——
2019-12-17$18.11$79.556,393,100——
2019-12-16$17.70$77.754,284,000——
2019-12-13$17.28$75.914,658,800——
2019-12-12$17.65$77.533,689,000——
2019-12-11$17.53$77.014,430,100——
2019-12-10$18.01$79.115,074,300——
2019-12-09$17.56$77.144,283,900——
2019-12-06$17.30$75.992,503,000——
2019-12-05$17.02$74.764,165,400——
2019-12-04$17.24$75.735,633,200——
2019-12-03$17.03$74.814,356,900——
2019-12-02$17.30$75.995,590,300——
2019-11-29$17.40$76.431,463,600——
2019-11-27$17.71$77.806,602,200——
2019-11-26$17.41$76.483,089,400——
2019-11-25$17.79$78.152,722,500——
2019-11-22$17.78$78.102,343,200——
2019-11-21$17.55$77.095,062,600——
2019-11-20$16.86$74.064,423,900——
2019-11-19$16.97$74.553,025,100——
2019-11-18$17.46$76.702,818,200——
2019-11-15$17.64$77.493,808,100——
2019-11-14$17.37$76.303,108,600——
2019-11-13$17.46$76.703,999,900——
2019-11-12$17.58$77.224,046,800——
2019-11-11$17.77$78.063,663,500——
2019-11-08$18.19$79.902,972,400——
2019-11-07$18.35$80.614,966,800——
2019-11-06$18.74$82.323,831,700——
2019-11-05$18.85$82.805,436,400——
2019-11-04$19.09$83.865,546,000——
2019-11-01$18.64$81.882,288,300——
2019-10-31$18.13$79.642,391,300——
2019-10-30$18.21$79.992,358,800——
2019-10-29$18.59$80.083,710,800——
2019-10-28$18.69$80.512,859,300——
2019-10-25$19.11$82.321,827,000——
2019-10-24$18.99$81.802,383,500——
2019-10-23$19.17$82.582,501,700——
2019-10-22$19.32$83.222,117,900——
2019-10-21$19.47$83.872,277,500——
2019-10-18$19.43$83.703,178,900——
2019-10-17$19.14$82.453,946,100——
2019-10-16$18.70$80.553,692,800——
2019-10-15$18.72$80.642,920,700——
2019-10-14$18.70$80.554,399,400——
2019-10-11$19.18$82.623,609,900——
2019-10-10$19.17$82.582,215,700——
2019-10-09$19.16$82.542,922,800——
2019-10-08$19.43$83.702,554,100——
2019-10-07$19.81$85.341,404,000——
2019-10-04$20.07$86.461,150,100——
2019-10-03$20.26$87.271,597,900——
2019-10-02$20.11$86.632,353,400——
2019-10-01$20.55$88.521,954,200——
2019-09-30$20.75$89.382,929,900——
2019-09-27$20.96$90.291,627,700——
2019-09-26$20.86$89.862,732,900——
2019-09-25$21.07$90.763,973,800——
2019-09-24$21.24$91.502,358,900——
2019-09-23$21.78$93.822,023,600——
2019-09-20$21.50$92.625,407,100——
2019-09-19$21.58$92.966,246,800——
2019-09-18$21.86$94.172,522,900——
2019-09-17$22.18$95.543,103,500——
2019-09-16$22.07$95.074,527,000——
2019-09-13$21.57$92.923,509,000——
2019-09-12$21.20$91.322,034,800——
2019-09-11$21.44$92.363,531,400——
2019-09-10$21.32$91.841,619,400——
2019-09-09$21.12$90.982,657,500——
2019-09-06$21.05$90.681,524,800——
2019-09-05$21.28$91.671,792,300——
2019-09-04$21.47$92.491,349,100——
2019-09-03$21.30$91.751,654,500——
2019-08-30$21.43$92.311,876,600——
2019-08-29$21.42$92.271,916,800——
2019-08-28$21.25$91.542,587,700——
2019-08-27$20.85$89.821,466,800——
2019-08-26$21.01$90.501,683,900——
2019-08-23$21.22$91.412,092,300——
2019-08-22$21.98$94.681,167,900——
2019-08-21$22.26$95.892,155,900——
2019-08-20$22.06$95.032,911,300——
2019-08-19$21.92$94.423,139,400——
2019-08-16$21.72$93.562,455,800——
2019-08-15$21.34$91.932,130,600——
2019-08-14$21.52$92.703,862,700——
2019-08-13$21.75$93.692,776,000——
2019-08-12$21.55$92.831,568,900——
2019-08-09$21.82$93.992,123,300——
2019-08-08$22.39$96.454,417,700——
2019-08-07$22.19$95.593,283,400——
2019-08-06$22.15$95.422,344,000——
2019-08-05$22.34$96.232,780,200——
2019-08-02$22.83$98.342,378,700——
2019-08-01$22.96$98.903,202,800——
2019-07-31$23.78$102.442,193,000——
2019-07-30$23.95$103.172,375,100——
2019-07-29$24.08$102.184,752,100——
2019-07-26$24.60$104.381,532,100——
2019-07-25$24.80$105.232,258,100——
2019-07-24$24.78$105.15875,400——
2019-07-23$24.89$105.623,281,300——
2019-07-22$25.04$106.252,019,100——
2019-07-19$24.60$104.383,238,600——
2019-07-18$24.51$104.002,133,500——
2019-07-17$24.57$104.261,450,400——
2019-07-16$24.55$104.17864,900——
2019-07-15$24.62$104.471,723,800——
2019-07-12$24.64$104.551,171,700——
2019-07-11$24.74$104.981,752,400——
2019-07-10$24.79$105.193,756,200——
2019-07-09$24.50$103.961,349,300——
2019-07-08$24.49$103.921,270,700——
2019-07-05$24.69$104.77826,000——
2019-07-03$24.60$104.38921,900——
2019-07-02$24.32$103.201,676,900——
2019-07-01$24.32$103.201,519,800——
2019-06-28$24.35$103.321,089,300——
2019-06-27$23.97$101.711,138,300——
2019-06-26$24.08$102.181,863,100——
2019-06-25$23.89$101.372,426,500——
2019-06-24$24.10$102.262,181,500——
2019-06-21$24.28$103.033,517,100——
2019-06-20$24.05$102.052,034,400——
2019-06-19$23.84$101.161,123,100——
2019-06-18$23.68$100.481,925,000——
2019-06-17$23.61$100.182,238,200——
2019-06-14$24.11$102.313,386,900——
2019-06-13$23.90$101.413,221,100——
2019-06-12$23.35$99.081,368,200——
2019-06-11$23.62$100.232,073,500——
2019-06-10$23.34$99.041,314,500——
2019-06-07$22.92$97.261,232,900——
2019-06-06$23.03$97.721,411,200——
2019-06-05$22.87$97.041,396,900——
2019-06-04$23.18$98.362,127,600——
2019-06-03$22.57$95.771,518,300——
2019-05-31$22.61$95.942,128,000——
2019-05-30$22.83$96.871,842,900——
2019-05-29$23.34$99.044,131,200——
2019-05-28$23.43$99.422,824,400——
2019-05-24$23.66$100.401,550,500——
2019-05-23$23.62$100.232,363,300——
2019-05-22$24.06$102.091,664,600——
2019-05-21$24.27$102.982,318,100——
2019-05-20$24.02$101.921,381,900——
2019-05-17$24.35$103.321,683,800——
2019-05-16$24.47$103.831,734,200——
2019-05-15$24.22$102.771,467,600——
2019-05-14$23.93$101.541,511,100——
2019-05-13$23.71$100.611,194,400——
2019-05-10$24.10$102.261,725,700——
2019-05-09$23.45$99.511,005,600——
2019-05-08$23.80$100.992,695,600——
2019-05-07$23.46$99.552,684,700——
2019-05-06$23.43$99.421,434,800——
2019-05-03$23.51$99.761,484,300——
2019-05-02$23.15$98.231,531,700——
2019-05-01$23.40$99.29969,800——
2019-04-30$23.15$98.231,257,700——
2019-04-29$23.77$99.341,057,300——
2019-04-26$23.75$99.25858,000——
2019-04-25$23.69$99.00942,100——
2019-04-24$23.88$99.801,315,800——
2019-04-23$24.16$100.971,508,500——
2019-04-22$24.31$101.591,370,400——
2019-04-18$23.99$100.251,076,500——
2019-04-17$24.18$101.051,633,000——
2019-04-16$24.30$101.551,122,400——
2019-04-15$24.61$102.851,296,400——
2019-04-12$24.77$103.511,375,500——
2019-04-11$24.56$102.641,812,800——
2019-04-10$24.22$101.221,956,000——
2019-04-09$24.36$101.802,239,800——
2019-04-08$24.87$103.932,548,300——
2019-04-05$24.91$104.101,184,700——
2019-04-04$24.58$102.721,043,400——
2019-04-03$24.49$102.34804,800——
2019-04-02$24.71$103.261,182,600——
2019-04-01$24.70$103.221,093,900——
2019-03-29$24.51$102.431,841,900——
2019-03-28$24.47$102.261,000,400——
2019-03-27$24.30$101.551,426,700——
2019-03-26$24.32$101.631,390,300——
2019-03-25$24.33$101.681,340,100——
2019-03-22$24.48$102.301,207,700——
2019-03-21$24.99$104.433,012,200——
2019-03-20$24.92$104.142,636,100——
2019-03-19$24.92$104.142,123,900——
2019-03-18$24.79$103.601,042,600——
2019-03-15$24.30$101.552,492,600——
2019-03-14$24.24$101.301,218,100——
2019-03-13$24.25$101.342,732,900——
2019-03-12$24.14$100.88709,000——
2019-03-11$24.20$101.131,825,300——
2019-03-08$23.71$99.081,168,600——
2019-03-07$23.97$100.171,763,600——
2019-03-06$23.55$98.422,134,400——
2019-03-05$23.70$99.041,498,600——
2019-03-04$23.89$99.842,911,000——
2019-03-01$23.62$98.712,813,300——
2019-02-28$23.34$97.545,313,900——
2019-02-27$23.18$96.873,377,400——
2019-02-26$23.46$98.043,217,800——
2019-02-25$23.74$99.212,069,900——
2019-02-22$23.69$99.002,206,200——
2019-02-21$23.56$98.462,693,400——
2019-02-20$23.83$99.592,892,900——
2019-02-19$24.29$101.514,595,800——
2019-02-15$24.38$101.881,846,400——
2019-02-14$24.06$100.551,933,900——
2019-02-13$23.80$99.462,918,800——
2019-02-12$23.43$97.912,797,600——
2019-02-11$23.27$97.254,151,400——
2019-02-08$22.92$95.783,128,700——
2019-02-07$22.91$95.745,518,200——
2019-02-06$23.29$97.336,715,800——
2019-02-05$22.89$95.663,853,000——
2019-02-04$23.11$96.582,318,000——
2019-02-01$23.09$96.492,615,300——
2019-01-31$22.77$95.162,381,200——
2019-01-30$22.98$96.032,504,500——
2019-01-29$23.29$96.083,025,700——
2019-01-28$22.64$93.393,468,500——
2019-01-25$23.09$95.252,420,400——
2019-01-24$23.30$96.122,219,400——
2019-01-23$23.35$96.322,115,000——
2019-01-22$23.42$96.612,475,600——
2019-01-18$24.00$99.001,571,800——
2019-01-17$23.45$96.742,337,700——
2019-01-16$23.77$98.061,505,100——
2019-01-15$23.74$97.932,712,300——
2019-01-14$23.26$95.952,402,700——
2019-01-11$23.41$96.572,637,700——
2019-01-10$23.76$98.014,406,700——
2019-01-09$24.06$99.253,616,200——
2019-01-08$23.82$98.262,703,700——
2019-01-07$23.29$96.083,443,000——
2019-01-04$22.60$93.233,960,300——
2019-01-03$21.31$87.915,012,300——
2019-01-02$20.57$84.862,171,700——