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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.24$39.754,280,500——
2020-12-30$8.37$40.383,975,400——
2020-12-29$8.54$41.204,624,100——
2020-12-28$8.65$41.734,606,100——
2020-12-24$8.85$42.701,873,100——
2020-12-23$8.98$43.325,309,400——
2020-12-22$8.78$42.365,143,200——
2020-12-21$8.57$41.3410,673,800——
2020-12-18$8.76$42.266,504,000——
2020-12-17$8.78$42.364,372,700——
2020-12-16$8.77$42.314,163,800——
2020-12-15$8.90$42.946,278,900——
2020-12-14$8.59$41.449,466,100——
2020-12-11$8.76$42.266,549,900——
2020-12-10$8.86$42.745,418,800——
2020-12-09$8.69$41.9210,191,000——
2020-12-08$9.04$43.617,803,400——
2020-12-07$9.35$45.116,020,500——
2020-12-04$9.68$46.707,873,100——
2020-12-03$9.00$43.428,551,200——
2020-12-02$8.30$40.046,203,400——
2020-12-01$8.10$39.084,866,800——
2020-11-30$7.94$38.319,452,600——
2020-11-27$8.28$39.955,014,200——
2020-11-25$8.63$41.637,625,300——
2020-11-24$8.66$41.7811,381,900——
2020-11-23$8.51$41.0610,845,100——
2020-11-20$7.93$38.265,589,500——
2020-11-19$8.26$39.858,211,400——
2020-11-18$8.19$39.518,440,400——
2020-11-17$8.36$40.336,878,400——
2020-11-16$8.16$39.376,799,800——
2020-11-13$7.66$36.955,431,200——
2020-11-12$7.43$35.845,079,100——
2020-11-11$7.50$36.185,805,500——
2020-11-10$7.55$36.4210,595,600——
2020-11-09$7.32$35.3111,421,200——
2020-11-06$6.54$31.555,222,900——
2020-11-05$6.90$33.293,993,200——
2020-11-04$6.69$32.274,882,800——
2020-11-03$6.57$31.707,807,400——
2020-11-02$6.50$31.366,879,700——
2020-10-30$6.25$30.155,148,800——
2020-10-29$6.15$29.677,013,200——
2020-10-28$6.05$28.327,427,800——
2020-10-27$6.43$30.104,102,600——
2020-10-26$6.51$30.474,786,000——
2020-10-23$6.82$31.923,275,100——
2020-10-22$6.82$31.924,520,900——
2020-10-21$6.49$30.387,578,800——
2020-10-20$6.60$30.894,042,300——
2020-10-19$6.53$30.575,405,000——
2020-10-16$6.59$30.853,767,500——
2020-10-15$6.73$31.504,678,400——
2020-10-14$6.80$31.834,420,800——
2020-10-13$6.67$31.225,238,200——
2020-10-12$6.44$30.144,505,300——
2020-10-09$6.39$29.915,462,100——
2020-10-08$6.37$29.826,758,900——
2020-10-07$5.76$26.968,373,200——
2020-10-06$5.79$27.109,838,500——
2020-10-05$6.23$29.164,130,500——
2020-10-02$5.94$27.803,695,400——
2020-10-01$6.00$28.085,228,200——
2020-09-30$5.98$27.999,840,600——
2020-09-29$5.94$27.805,333,600——
2020-09-28$5.89$27.573,979,600——
2020-09-25$5.65$26.458,041,600——
2020-09-24$5.46$25.568,219,400——
2020-09-23$5.61$26.2610,344,300——
2020-09-22$6.09$28.515,828,500——
2020-09-21$6.34$29.684,892,000——
2020-09-18$6.62$30.9921,783,200——
2020-09-17$7.00$32.777,456,000——
2020-09-16$7.08$33.146,022,400——
2020-09-15$6.86$32.115,729,100——
2020-09-14$6.89$32.255,137,700——
2020-09-11$6.60$30.895,355,800——
2020-09-10$6.68$31.275,557,500——
2020-09-09$6.91$32.346,233,300——
2020-09-08$6.91$32.344,797,400——
2020-09-04$7.13$33.374,688,000——
2020-09-03$7.04$32.953,809,100——
2020-09-02$7.09$33.194,594,100——
2020-09-01$7.12$33.333,155,900——
2020-08-31$7.08$33.144,076,600——
2020-08-28$7.22$33.804,654,700——
2020-08-27$6.95$32.534,619,800——
2020-08-26$6.76$31.645,369,000——
2020-08-25$6.99$32.728,077,700——
2020-08-24$7.17$33.564,319,300——
2020-08-21$7.28$34.082,880,800——
2020-08-20$7.45$34.873,703,800——
2020-08-19$7.36$34.453,461,900——
2020-08-18$7.40$34.643,925,200——
2020-08-17$7.65$35.813,999,400——
2020-08-14$7.78$36.423,781,500——
2020-08-13$7.97$37.314,567,400——
2020-08-12$8.17$38.243,045,000——
2020-08-11$8.19$38.344,687,200——
2020-08-10$8.36$39.133,134,600——
2020-08-07$8.15$38.153,579,900——
2020-08-06$8.05$37.685,098,600——
2020-08-05$7.94$37.1710,366,700——
2020-08-04$8.34$39.046,015,900——
2020-08-03$8.16$38.205,975,000——
2020-07-31$7.64$35.764,053,900——
2020-07-30$7.71$36.092,326,100——
2020-07-29$8.11$37.124,194,100——
2020-07-28$7.72$35.333,172,400——
2020-07-27$7.84$35.882,783,400——
2020-07-24$8.00$36.622,308,400——
2020-07-23$8.06$36.893,104,800——
2020-07-22$8.09$37.032,776,900——
2020-07-21$8.29$37.945,297,500——
2020-07-20$7.85$35.932,543,300——
2020-07-17$8.07$36.943,943,200——
2020-07-16$8.26$37.813,605,500——
2020-07-15$8.22$37.627,021,900——
2020-07-14$7.78$35.615,153,900——
2020-07-13$8.04$36.805,295,800——
2020-07-10$8.41$38.493,534,100——
2020-07-09$8.40$38.454,768,700——
2020-07-08$8.84$40.465,551,300——
2020-07-07$8.81$40.325,595,200——
2020-07-06$8.59$39.324,342,400——
2020-07-02$8.49$38.863,915,600——
2020-07-01$8.64$39.544,236,000——
2020-06-30$8.84$40.464,419,300——
2020-06-29$8.39$38.405,790,500——
2020-06-26$8.28$37.904,155,600——
2020-06-25$8.66$39.645,085,000——
2020-06-24$8.67$39.687,510,800——
2020-06-23$9.24$42.293,324,600——
2020-06-22$9.48$43.396,459,300——
2020-06-19$9.36$42.847,602,300——
2020-06-18$9.65$44.178,553,800——
2020-06-17$9.81$44.907,222,100——
2020-06-16$10.30$47.1412,411,400——
2020-06-15$10.51$48.108,691,200——
2020-06-12$9.73$44.536,181,000——
2020-06-11$9.74$44.585,270,500——
2020-06-10$11.20$51.267,135,700——
2020-06-09$11.38$52.096,687,700——
2020-06-08$12.25$56.075,301,500——
2020-06-05$11.36$51.997,884,600——
2020-06-04$10.86$49.712,984,300——
2020-06-03$10.50$48.063,401,200——
2020-06-02$10.17$46.554,251,500——
2020-06-01$9.87$45.173,313,600——
2020-05-29$9.70$44.406,454,000——
2020-05-28$9.72$44.493,948,300——
2020-05-27$10.03$45.915,242,100——
2020-05-26$9.89$45.273,673,100——
2020-05-22$9.75$44.622,810,400——
2020-05-21$9.75$44.626,657,700——
2020-05-20$9.35$42.796,299,700——
2020-05-19$9.04$41.383,107,400——
2020-05-18$9.00$41.195,653,600——
2020-05-15$8.45$38.673,407,500——
2020-05-14$8.15$37.303,549,700——
2020-05-13$8.14$37.265,987,900——
2020-05-12$8.35$38.225,157,200——
2020-05-11$8.24$37.713,325,100——
2020-05-08$8.38$38.356,258,400——
2020-05-07$7.91$36.207,478,100——
2020-05-06$7.79$35.656,518,800——
2020-05-05$8.24$37.719,553,300——
2020-05-04$8.38$38.356,530,300——
2020-05-01$8.26$37.816,203,400——
2020-04-30$8.83$40.418,896,800——
2020-04-29$8.94$40.099,568,000——
2020-04-28$8.10$36.337,576,400——
2020-04-27$8.05$36.106,850,400——
2020-04-24$7.63$34.227,368,800——
2020-04-23$7.72$34.625,682,100——
2020-04-22$7.22$32.387,066,200——
2020-04-21$7.17$32.1611,397,900——
2020-04-20$7.12$31.9317,336,600——
2020-04-17$7.27$32.6014,629,500——
2020-04-16$6.33$28.395,021,200——
2020-04-15$6.48$29.0610,628,800——
2020-04-14$6.75$30.2711,051,200——
2020-04-13$6.33$28.399,426,300——
2020-04-09$5.70$25.5613,434,700——
2020-04-08$5.43$24.358,611,500——
2020-04-07$5.15$23.1018,855,400——
2020-04-06$5.23$23.466,967,100——
2020-04-03$5.19$23.287,848,800——
2020-04-02$5.20$23.329,333,100——
2020-04-01$5.10$22.876,627,900——
2020-03-31$5.28$23.6815,161,700——
2020-03-30$5.00$22.4210,475,900——
2020-03-27$5.53$24.809,540,300——
2020-03-26$5.93$26.599,572,100——
2020-03-25$5.87$26.3311,696,900——
2020-03-24$5.26$23.5911,291,700——
2020-03-23$4.63$20.7611,592,700——
2020-03-20$5.67$25.4324,882,700——
2020-03-19$4.58$20.5416,464,200——
2020-03-18$3.29$14.7516,481,300——
2020-03-17$4.84$21.7112,658,300——
2020-03-16$5.43$24.359,546,000——
2020-03-13$6.70$30.058,872,800——
2020-03-12$6.36$28.529,899,400——
2020-03-11$8.46$37.948,126,100——
2020-03-10$8.82$39.5612,442,600——
2020-03-09$7.85$35.2117,825,200——
2020-03-06$11.99$53.7711,016,800——
2020-03-05$13.10$58.756,111,400——
2020-03-04$13.74$61.625,460,500——
2020-03-03$13.81$61.936,152,600——
2020-03-02$14.28$64.048,069,100——
2020-02-28$13.67$61.319,530,000——
2020-02-27$13.54$60.728,250,000——
2020-02-26$14.07$63.105,450,100——
2020-02-25$14.61$65.526,542,500——
2020-02-24$15.47$69.385,440,400——
2020-02-21$15.84$71.044,449,500——
2020-02-20$16.16$72.473,249,000——
2020-02-19$16.28$73.012,659,100——
2020-02-18$16.32$73.194,516,000——
2020-02-14$16.38$73.462,744,000——
2020-02-13$16.20$72.656,179,000——
2020-02-12$16.24$72.833,508,100——
2020-02-11$15.89$71.264,752,500——
2020-02-10$15.69$70.376,860,500——
2020-02-07$16.23$72.795,326,400——
2020-02-06$16.60$74.455,765,600——
2020-02-05$16.93$75.938,079,400——
2020-02-04$16.78$75.255,435,500——
2020-02-03$16.52$74.094,018,600——
2020-01-31$16.65$74.673,889,300——
2020-01-30$16.99$76.205,972,400——
2020-01-29$17.55$77.092,858,900——
2020-01-28$17.53$77.012,903,100——
2020-01-27$17.42$76.523,350,500——
2020-01-24$17.77$78.064,288,600——
2020-01-23$18.15$79.734,778,900——
2020-01-22$18.16$79.775,123,600——
2020-01-21$18.59$81.663,995,600——
2020-01-17$18.99$83.423,020,400——
2020-01-16$18.89$82.983,080,200——
2020-01-15$18.74$82.323,409,400——
2020-01-14$18.61$81.754,597,100——
2020-01-13$18.58$81.625,658,000——
2020-01-10$18.54$81.443,297,300——
2020-01-09$18.64$81.882,948,300——
2020-01-08$18.86$82.854,616,000——
2020-01-07$19.24$84.522,626,700——
2020-01-06$19.27$84.655,950,800——
2020-01-03$18.86$82.853,535,900——
2020-01-02$18.68$82.062,877,400——