Plains All American Pipeline LP (PAA) stock
PAANasdaqPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as PAAPU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/3037% below fair value
$26.51−0.40 (-1.50%)
Close on Oct 30, 2026Market cap $18.70BP/E –Yield –
Price history
Plains All American Pipeline LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.51
-1.50% on the day
52-week range
$16.00 – $26.98
-1.7% from the high
Change over 52 weeks
+55.8%
From $17.01 on Oct 30, 2025
Average volume
2.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $26.58 | $26.75 | $26.44 | $26.51 | -1.50% | 3,641,047 |
| Oct 29, 2026 | $26.83 | $26.98 | $26.72 | $26.92 | +1.18% | 2,912,502 |
| Oct 28, 2026 | $26.39 | $26.66 | $26.23 | $26.60 | +0.72% | 1,998,152 |
| Oct 27, 2026 | $26.80 | $26.86 | $26.31 | $26.41 | -1.64% | 2,847,209 |
| Oct 26, 2026 | $26.50 | $26.92 | $26.50 | $26.85 | +0.83% | 2,819,579 |
| Oct 23, 2026 | $26.04 | $26.85 | $25.97 | $26.63 | +2.82% | 3,713,461 |
| Oct 22, 2026 | $25.98 | $26.03 | $25.48 | $25.90 | +0.04% | 2,220,066 |
| Oct 21, 2026 | $25.53 | $25.96 | $25.50 | $25.89 | +1.57% | 2,123,488 |
| Oct 20, 2026 | $25.55 | $25.55 | $25.25 | $25.49 | +0.95% | 1,675,340 |
| Oct 19, 2026 | $25.25 | $25.44 | $25.08 | $25.25 | 0.00% | 1,460,901 |
| Oct 16, 2026 | $25.38 | $25.53 | $25.05 | $25.25 | +0.40% | 3,052,347 |
| Oct 15, 2026 | $25.05 | $25.28 | $24.68 | $25.15 | +0.68% | 2,464,465 |
| Oct 14, 2026 | $25.00 | $25.11 | $24.85 | $24.98 | +0.24% | 2,009,623 |
| Oct 13, 2026 | $24.72 | $24.93 | $24.53 | $24.92 | +1.71% | 2,297,276 |
| Oct 12, 2026 | $24.47 | $24.64 | $24.39 | $24.50 | +0.66% | 2,013,661 |
| Oct 9, 2026 | $24.56 | $24.69 | $24.27 | $24.34 | -0.33% | 1,854,352 |
| Oct 8, 2026 | $24.45 | $24.60 | $24.22 | $24.42 | +1.37% | 1,964,876 |
| Oct 7, 2026 | $24.24 | $24.24 | $23.80 | $24.09 | +0.12% | 1,631,476 |
| Oct 6, 2026 | $23.90 | $24.27 | $23.70 | $24.06 | +0.63% | 1,492,960 |
| Oct 5, 2026 | $23.76 | $24.28 | $23.76 | $23.91 | +0.67% | 1,722,834 |
| Oct 2, 2026 | $23.61 | $24.00 | $23.43 | $23.75 | +0.21% | 2,193,084 |
| Oct 1, 2026 | $23.65 | $23.82 | $23.45 | $23.70 | -0.08% | 4,417,846 |
| Sep 30, 2026 | $23.97 | $24.14 | $23.45 | $23.72 | -0.88% | 2,134,542 |
| Sep 29, 2026 | $24.34 | $24.44 | $23.80 | $23.93 | -2.45% | 1,958,731 |
| Sep 28, 2026 | $24.49 | $24.78 | $24.24 | $24.53 | +0.45% | 2,842,775 |
| Sep 25, 2026 | $24.63 | $24.63 | $24.13 | $24.42 | -0.89% | 3,587,475 |
| Sep 24, 2026 | $24.61 | $24.86 | $24.33 | $24.64 | +0.82% | 2,214,170 |
| Sep 23, 2026 | $24.61 | $24.86 | $24.40 | $24.44 | -0.45% | 1,530,263 |
| Sep 22, 2026 | $24.85 | $25.07 | $24.47 | $24.55 | -1.76% | 2,477,231 |
| Sep 21, 2026 | $25.46 | $25.46 | $24.96 | $24.99 | -1.50% | 1,828,891 |
| Sep 18, 2026 | $25.35 | $25.64 | $25.26 | $25.37 | -0.16% | 6,189,849 |
| Sep 17, 2026 | $25.26 | $25.64 | $25.17 | $25.41 | -0.04% | 1,684,992 |
| Sep 16, 2026 | $25.70 | $25.78 | $25.17 | $25.42 | -1.36% | 2,021,397 |
| Sep 15, 2026 | $25.83 | $26.00 | $25.65 | $25.77 | -0.31% | 1,246,647 |
| Sep 14, 2026 | $26.19 | $26.39 | $25.66 | $25.85 | -0.96% | 4,603,837 |
| Sep 11, 2026 | $25.50 | $26.12 | $25.50 | $26.10 | +1.50% | 3,223,064 |
| Sep 10, 2026 | $25.91 | $25.99 | $25.61 | $25.72 | -0.52% | 2,947,454 |
| Sep 9, 2026 | $26.00 | $26.11 | $25.71 | $25.85 | -0.44% | 3,133,917 |
| Sep 8, 2026 | $25.80 | $26.00 | $25.52 | $25.97 | +1.03% | 2,924,360 |
| Sep 4, 2026 | $25.52 | $25.75 | $25.17 | $25.70 | +0.69% | 1,824,733 |
| Sep 3, 2026 | $25.77 | $25.79 | $25.49 | $25.53 | -0.76% | 3,161,515 |
| Sep 2, 2026 | $25.87 | $25.97 | $25.44 | $25.72 | -0.54% | 2,869,967 |
| Sep 1, 2026 | $25.75 | $25.89 | $25.68 | $25.86 | +0.82% | 2,294,610 |
| Aug 31, 2026 | $25.53 | $25.69 | $25.39 | $25.65 | +0.67% | 2,710,348 |
| Aug 28, 2026 | $25.50 | $25.69 | $25.43 | $25.48 | -0.12% | 1,443,715 |
| Aug 27, 2026 | $25.64 | $25.75 | $25.26 | $25.51 | -0.47% | 2,364,128 |
| Aug 26, 2026 | $24.70 | $25.65 | $24.64 | $25.63 | +3.77% | 2,763,286 |
| Aug 25, 2026 | $24.80 | $25.04 | $24.64 | $24.70 | -1.04% | 2,631,219 |
| Aug 24, 2026 | $24.55 | $25.10 | $24.45 | $24.96 | +1.42% | 2,303,668 |
| Aug 21, 2026 | $24.66 | $24.96 | $24.57 | $24.61 | +0.08% | 2,882,163 |
| Aug 20, 2026 | $24.26 | $24.67 | $24.18 | $24.59 | +2.50% | 2,603,583 |
| Aug 19, 2026 | $24.33 | $24.33 | $23.79 | $23.99 | -0.83% | 2,737,415 |
| Aug 18, 2026 | $23.98 | $24.29 | $23.93 | $24.19 | +1.85% | 2,807,155 |
| Aug 17, 2026 | $23.81 | $23.94 | $23.69 | $23.75 | -0.63% | 2,020,027 |
| Aug 14, 2026 | $23.67 | $23.95 | $23.44 | $23.90 | +1.92% | 1,893,359 |
| Aug 13, 2026 | $23.21 | $23.61 | $23.15 | $23.45 | +0.90% | 1,908,536 |
| Aug 12, 2026 | $23.20 | $23.31 | $22.97 | $23.24 | +0.39% | 1,523,274 |
| Aug 11, 2026 | $23.11 | $23.36 | $23.06 | $23.15 | -0.47% | 1,622,941 |
| Aug 10, 2026 | $22.98 | $23.32 | $22.85 | $23.26 | +1.97% | 4,323,612 |
| Aug 7, 2026 | $23.20 | $23.34 | $22.73 | $22.81 | -3.02% | 4,416,745 |
| Aug 6, 2026 | $23.30 | $23.60 | $23.30 | $23.52 | +1.51% | 2,539,514 |
| Aug 5, 2026 | $23.60 | $23.60 | $23.08 | $23.17 | -1.61% | 3,086,230 |
| Aug 4, 2026 | $23.97 | $24.00 | $23.36 | $23.55 | -2.69% | 4,410,954 |
| Aug 3, 2026 | $24.31 | $24.40 | $24.02 | $24.20 | -1.51% | 2,709,370 |
| Jul 31, 2026 | $24.33 | $24.62 | $24.13 | $24.57 | -1.01% | 3,223,471 |
| Jul 30, 2026 | $24.83 | $24.96 | $24.72 | $24.82 | -0.28% | 2,503,418 |
| Jul 29, 2026 | $24.77 | $25.03 | $24.66 | $24.89 | +1.88% | 2,885,125 |
| Jul 28, 2026 | $24.42 | $24.67 | $24.18 | $24.43 | +0.58% | 1,916,489 |
| Jul 27, 2026 | $24.35 | $24.55 | $24.25 | $24.29 | -1.26% | 2,342,476 |
| Jul 24, 2026 | $24.61 | $24.87 | $24.59 | $24.60 | -0.36% | 1,900,824 |
| Jul 23, 2026 | $24.69 | $24.81 | $24.52 | $24.69 | +0.98% | 3,134,429 |
| Jul 22, 2026 | $24.50 | $24.60 | $24.36 | $24.45 | +0.66% | 1,842,717 |
| Jul 21, 2026 | $24.42 | $24.62 | $24.11 | $24.29 | -0.08% | 1,980,279 |
| Jul 20, 2026 | $23.99 | $24.51 | $23.93 | $24.31 | +1.84% | 2,627,499 |
| Jul 17, 2026 | $23.98 | $24.11 | $23.78 | $23.87 | +0.51% | 1,823,851 |
| Jul 16, 2026 | $23.30 | $23.81 | $23.30 | $23.75 | +1.71% | 1,492,521 |
| Jul 15, 2026 | $23.60 | $23.80 | $23.34 | $23.35 | -1.14% | 1,455,015 |
| Jul 14, 2026 | $23.58 | $23.77 | $23.57 | $23.62 | +0.34% | 2,066,929 |
| Jul 13, 2026 | $23.22 | $23.66 | $23.03 | $23.54 | +2.84% | 2,722,700 |
| Jul 10, 2026 | $22.97 | $23.00 | $22.57 | $22.89 | +0.26% | 1,456,912 |
| Jul 9, 2026 | $23.13 | $23.21 | $22.74 | $22.83 | -1.30% | 1,993,887 |
| Jul 8, 2026 | $22.95 | $23.22 | $22.75 | $23.13 | +1.98% | 1,702,695 |
| Jul 7, 2026 | $22.30 | $22.94 | $22.30 | $22.68 | +1.84% | 1,641,859 |
| Jul 6, 2026 | $22.32 | $22.69 | $22.22 | $22.27 | -1.07% | 1,273,857 |
| Jul 2, 2026 | $22.30 | $22.62 | $22.18 | $22.51 | +1.21% | 2,100,523 |
| Jul 1, 2026 | $22.27 | $22.44 | $22.19 | $22.24 | -0.09% | 1,795,491 |
| Jun 30, 2026 | $22.18 | $22.49 | $22.16 | $22.26 | +0.63% | 1,314,180 |
| Jun 29, 2026 | $22.01 | $22.28 | $21.86 | $22.12 | +1.24% | 2,015,913 |
| Jun 26, 2026 | $21.52 | $21.94 | $21.52 | $21.85 | +1.06% | 950,775 |
| Jun 25, 2026 | $21.39 | $21.82 | $21.34 | $21.62 | +0.70% | 1,197,871 |
| Jun 24, 2026 | $21.63 | $21.82 | $21.34 | $21.47 | -2.01% | 2,550,278 |
| Jun 23, 2026 | $21.41 | $21.96 | $21.31 | $21.91 | +2.00% | 1,693,406 |
| Jun 22, 2026 | $21.37 | $21.67 | $21.11 | $21.48 | +0.66% | 2,166,436 |
| Jun 18, 2026 | $21.55 | $21.60 | $20.96 | $21.34 | -1.11% | 8,674,339 |
| Jun 17, 2026 | $21.80 | $21.85 | $21.50 | $21.58 | -1.05% | 2,770,878 |
| Jun 16, 2026 | $21.85 | $22.08 | $21.69 | $21.81 | -0.59% | 2,165,187 |
| Jun 15, 2026 | $22.16 | $22.22 | $21.76 | $21.94 | -2.23% | 3,846,974 |
| Jun 12, 2026 | $22.49 | $22.83 | $22.38 | $22.44 | -0.18% | 2,705,473 |
| Jun 11, 2026 | $22.79 | $23.08 | $22.42 | $22.48 | -1.10% | 2,891,866 |
| Jun 10, 2026 | $22.60 | $23.08 | $22.48 | $22.73 | +1.16% | 1,832,302 |
| Jun 9, 2026 | $22.73 | $22.74 | $22.37 | $22.47 | -1.45% | 2,197,147 |
| Jun 8, 2026 | $22.87 | $22.87 | $22.58 | $22.80 | +0.88% | 2,600,788 |
| Jun 5, 2026 | $22.83 | $22.87 | $22.54 | $22.60 | -1.40% | 2,676,787 |
| Jun 4, 2026 | $22.90 | $23.04 | $22.81 | $22.92 | +0.04% | 1,409,976 |
| Jun 3, 2026 | $23.05 | $23.23 | $22.88 | $22.91 | -0.22% | 1,298,399 |
| Jun 2, 2026 | $22.76 | $23.05 | $22.75 | $22.96 | +0.13% | 1,485,424 |
| Jun 1, 2026 | $22.41 | $23.14 | $22.41 | $22.93 | +2.23% | 2,357,796 |
| May 29, 2026 | $22.92 | $22.92 | $22.39 | $22.43 | -1.62% | 2,583,905 |
| May 28, 2026 | $23.00 | $23.20 | $22.78 | $22.80 | -0.74% | 1,671,988 |
| May 27, 2026 | $23.32 | $23.41 | $22.90 | $22.97 | -2.50% | 3,445,032 |
| May 26, 2026 | $23.95 | $23.98 | $23.52 | $23.56 | -2.44% | 4,684,089 |
| May 22, 2026 | $23.61 | $24.26 | $23.53 | $24.15 | +1.98% | 2,731,099 |
| May 21, 2026 | $23.75 | $23.98 | $23.38 | $23.68 | +1.50% | 2,906,855 |
| May 20, 2026 | $23.48 | $23.97 | $23.20 | $23.33 | -1.23% | 2,559,521 |
| May 19, 2026 | $23.15 | $23.64 | $23.04 | $23.62 | +1.94% | 2,139,539 |
| May 18, 2026 | $22.96 | $23.39 | $22.77 | $23.17 | +1.18% | 1,909,863 |
| May 15, 2026 | $22.66 | $23.04 | $22.47 | $22.90 | +1.87% | 2,372,334 |
| May 14, 2026 | $21.91 | $22.50 | $21.90 | $22.48 | +2.70% | 2,811,253 |
| May 13, 2026 | $21.99 | $22.08 | $21.59 | $21.89 | -0.23% | 1,853,645 |
| May 12, 2026 | $22.21 | $22.30 | $21.94 | $21.94 | -0.23% | 1,918,833 |
| May 11, 2026 | $21.70 | $22.06 | $21.48 | $21.99 | +1.24% | 3,030,825 |
| May 8, 2026 | $22.43 | $22.43 | $21.54 | $21.72 | -1.67% | 5,929,962 |
| May 7, 2026 | $21.94 | $22.24 | $21.83 | $22.09 | -0.36% | 3,392,112 |
| May 6, 2026 | $22.31 | $22.38 | $21.86 | $22.17 | -1.82% | 4,185,734 |
| May 5, 2026 | $22.54 | $22.69 | $22.25 | $22.58 | -0.31% | 4,978,999 |
| May 4, 2026 | $22.27 | $22.85 | $22.27 | $22.65 | +1.30% | 3,492,758 |
| May 1, 2026 | $22.50 | $22.56 | $22.05 | $22.36 | -2.87% | 4,214,875 |
| Apr 30, 2026 | $22.64 | $23.04 | $22.47 | $23.02 | +1.68% | 3,292,990 |
| Apr 29, 2026 | $22.50 | $22.76 | $22.24 | $22.64 | +1.71% | 4,252,017 |
| Apr 28, 2026 | $22.00 | $22.36 | $21.97 | $22.26 | +1.74% | 5,607,180 |
| Apr 27, 2026 | $21.60 | $21.90 | $21.55 | $21.88 | +1.72% | 3,846,099 |
| Apr 24, 2026 | $21.31 | $21.54 | $21.21 | $21.51 | +0.19% | 2,141,201 |
| Apr 23, 2026 | $21.43 | $21.52 | $21.18 | $21.47 | +1.27% | 2,220,836 |
| Apr 22, 2026 | $21.06 | $21.37 | $21.05 | $21.20 | +0.66% | 2,362,767 |
| Apr 21, 2026 | $21.02 | $21.20 | $20.91 | $21.06 | +0.48% | 2,986,288 |
| Apr 20, 2026 | $21.12 | $21.12 | $20.79 | $20.96 | -0.29% | 2,387,379 |
| Apr 17, 2026 | $21.38 | $21.38 | $20.90 | $21.02 | -2.32% | 4,336,241 |
| Apr 16, 2026 | $21.60 | $21.86 | $21.49 | $21.52 | -0.19% | 1,756,202 |
| Apr 15, 2026 | $21.60 | $21.73 | $21.35 | $21.56 | -0.12% | 2,768,511 |
| Apr 14, 2026 | $21.74 | $21.78 | $21.34 | $21.59 | -0.71% | 3,561,015 |
| Apr 13, 2026 | $21.99 | $22.02 | $21.58 | $21.74 | -0.09% | 1,694,013 |
| Apr 10, 2026 | $21.80 | $22.13 | $21.75 | $21.76 | -0.57% | 1,663,893 |
| Apr 9, 2026 | $21.71 | $22.15 | $21.67 | $21.89 | +0.81% | 2,932,301 |
| Apr 8, 2026 | $21.75 | $21.75 | $21.26 | $21.71 | -2.43% | 4,636,635 |
| Apr 7, 2026 | $22.02 | $22.37 | $21.86 | $22.25 | +1.88% | 2,560,896 |
| Apr 6, 2026 | $22.00 | $22.30 | $21.82 | $21.84 | -1.36% | 2,448,873 |
| Apr 2, 2026 | $22.00 | $22.16 | $21.92 | $22.14 | +1.61% | 2,631,807 |
| Apr 1, 2026 | $22.11 | $22.12 | $21.58 | $21.79 | -2.42% | 3,206,525 |
| Mar 31, 2026 | $22.39 | $22.65 | $21.97 | $22.33 | -0.62% | 3,929,833 |
| Mar 30, 2026 | $22.73 | $22.73 | $22.34 | $22.47 | +0.13% | 2,318,456 |
| Mar 27, 2026 | $22.52 | $22.79 | $22.38 | $22.44 | -0.36% | 3,073,842 |
| Mar 26, 2026 | $22.14 | $22.52 | $22.05 | $22.52 | +1.67% | 3,948,877 |
| Mar 25, 2026 | $22.10 | $22.22 | $21.91 | $22.15 | -0.32% | 2,470,246 |
| Mar 24, 2026 | $21.90 | $22.42 | $21.87 | $22.22 | +2.02% | 2,398,458 |
| Mar 23, 2026 | $21.57 | $21.98 | $21.36 | $21.78 | +0.51% | 2,865,319 |
| Mar 20, 2026 | $21.95 | $22.16 | $21.64 | $21.67 | -0.41% | 10,517,270 |
| Mar 19, 2026 | $21.84 | $21.99 | $21.62 | $21.76 | +0.83% | 3,790,428 |
| Mar 18, 2026 | $21.47 | $21.66 | $21.44 | $21.58 | -0.05% | 2,378,918 |
| Mar 17, 2026 | $21.40 | $21.76 | $21.33 | $21.59 | +1.65% | 2,802,342 |
| Mar 16, 2026 | $21.35 | $21.35 | $21.08 | $21.24 | -0.38% | 2,655,178 |
| Mar 13, 2026 | $21.09 | $21.36 | $21.05 | $21.32 | +0.52% | 4,656,587 |
| Mar 12, 2026 | $21.73 | $21.78 | $21.20 | $21.21 | -1.58% | 4,009,600 |
| Mar 11, 2026 | $21.02 | $21.58 | $20.96 | $21.55 | +2.23% | 2,340,253 |
| Mar 10, 2026 | $21.54 | $21.62 | $21.02 | $21.08 | -2.68% | 4,175,415 |
| Mar 9, 2026 | $22.25 | $22.29 | $21.59 | $21.66 | -1.90% | 7,601,624 |
| Mar 6, 2026 | $22.05 | $22.24 | $21.95 | $22.08 | +0.36% | 5,670,185 |
| Mar 5, 2026 | $21.83 | $22.11 | $21.78 | $22.00 | +0.78% | 6,695,122 |
| Mar 4, 2026 | $21.19 | $21.88 | $21.19 | $21.83 | +2.06% | 4,636,642 |
| Mar 3, 2026 | $21.39 | $21.58 | $21.16 | $21.39 | +0.19% | 3,945,381 |
| Mar 2, 2026 | $21.16 | $21.43 | $21.00 | $21.35 | +2.10% | 3,241,957 |
| Feb 27, 2026 | $20.62 | $20.93 | $20.57 | $20.91 | +1.41% | 2,485,278 |
| Feb 26, 2026 | $20.29 | $20.72 | $20.28 | $20.62 | +0.83% | 3,030,331 |
| Feb 25, 2026 | $20.59 | $20.61 | $20.27 | $20.45 | -0.34% | 2,361,668 |
| Feb 24, 2026 | $20.81 | $20.84 | $20.37 | $20.52 | -1.44% | 2,602,337 |
| Feb 23, 2026 | $20.89 | $21.06 | $20.68 | $20.82 | -0.34% | 2,132,666 |
| Feb 20, 2026 | $20.71 | $20.93 | $20.59 | $20.89 | +0.92% | 2,152,066 |
| Feb 19, 2026 | $20.63 | $20.76 | $20.55 | $20.70 | +0.63% | 2,684,153 |
| Feb 18, 2026 | $20.50 | $20.76 | $20.47 | $20.57 | +0.69% | 2,237,131 |
| Feb 17, 2026 | $20.24 | $20.50 | $20.14 | $20.43 | +1.39% | 2,629,464 |
| Feb 13, 2026 | $19.84 | $20.24 | $19.75 | $20.15 | +1.87% | 2,745,796 |
| Feb 12, 2026 | $19.78 | $20.16 | $19.68 | $19.78 | 0.00% | 4,052,612 |
| Feb 11, 2026 | $19.55 | $19.82 | $19.54 | $19.78 | +1.59% | 1,953,355 |
| Feb 10, 2026 | $19.39 | $19.49 | $19.25 | $19.47 | +0.99% | 1,975,746 |
| Feb 9, 2026 | $19.33 | $19.48 | $19.03 | $19.28 | -0.62% | 4,824,158 |
| Feb 6, 2026 | $19.40 | $19.93 | $19.24 | $19.40 | -2.85% | 8,081,175 |
| Feb 5, 2026 | $19.62 | $19.97 | $19.51 | $19.97 | +0.86% | 4,244,175 |
| Feb 4, 2026 | $19.69 | $19.89 | $19.54 | $19.80 | +0.81% | 3,654,557 |
| Feb 3, 2026 | $19.24 | $19.76 | $19.21 | $19.64 | +2.29% | 4,679,136 |
| Feb 2, 2026 | $18.96 | $19.32 | $18.96 | $19.20 | -0.21% | 3,307,588 |
| Jan 30, 2026 | $19.09 | $19.25 | $18.86 | $19.24 | -2.29% | 6,802,090 |
| Jan 29, 2026 | $19.90 | $20.00 | $19.62 | $19.69 | -0.20% | 4,563,686 |
| Jan 28, 2026 | $19.45 | $19.81 | $19.45 | $19.73 | +0.92% | 4,071,016 |
| Jan 27, 2026 | $19.36 | $19.65 | $19.32 | $19.55 | +1.30% | 4,230,864 |
| Jan 26, 2026 | $19.30 | $19.44 | $19.05 | $19.30 | +0.57% | 4,116,134 |
| Jan 23, 2026 | $19.28 | $19.59 | $19.15 | $19.19 | +0.26% | 5,885,781 |
| Jan 22, 2026 | $19.16 | $19.22 | $19.00 | $19.14 | +0.16% | 3,188,745 |
| Jan 21, 2026 | $19.27 | $19.44 | $19.02 | $19.11 | +0.26% | 3,753,978 |
| Jan 20, 2026 | $19.45 | $19.50 | $19.06 | $19.06 | -1.75% | 4,165,983 |
| Jan 16, 2026 | $19.12 | $19.43 | $19.12 | $19.40 | +1.84% | 4,300,355 |
| Jan 15, 2026 | $19.01 | $19.11 | $18.90 | $19.05 | -0.05% | 4,651,524 |
| Jan 14, 2026 | $19.12 | $19.20 | $18.93 | $19.06 | +0.32% | 5,767,071 |
| Jan 13, 2026 | $18.90 | $19.08 | $18.78 | $19.00 | +1.17% | 3,152,637 |
| Jan 12, 2026 | $18.66 | $18.87 | $18.65 | $18.78 | +0.97% | 2,441,293 |
| Jan 9, 2026 | $18.50 | $18.61 | $18.48 | $18.60 | +1.09% | 2,843,142 |
| Jan 8, 2026 | $18.05 | $18.45 | $18.04 | $18.40 | +2.17% | 2,753,343 |
| Jan 7, 2026 | $18.15 | $18.23 | $18.00 | $18.01 | -0.28% | 3,516,290 |
| Jan 6, 2026 | $18.44 | $18.44 | $18.05 | $18.06 | -1.26% | 3,645,263 |
| Jan 5, 2026 | $18.50 | $18.52 | $17.84 | $18.29 | +0.44% | 2,884,104 |
| Jan 2, 2026 | $18.00 | $18.28 | $17.86 | $18.21 | +1.39% | 2,523,383 |
| Dec 31, 2025 | $17.81 | $18.07 | $17.77 | $17.96 | +0.50% | 2,824,912 |
| Dec 30, 2025 | $17.71 | $17.90 | $17.71 | $17.87 | +0.85% | 1,526,663 |
| Dec 29, 2025 | $17.59 | $17.83 | $17.59 | $17.72 | +0.40% | 1,860,182 |
| Dec 26, 2025 | $17.83 | $17.83 | $17.53 | $17.65 | -0.51% | 1,947,916 |
| Dec 24, 2025 | $17.75 | $17.84 | $17.72 | $17.74 | -0.28% | 1,054,258 |
| Dec 23, 2025 | $17.76 | $17.83 | $17.66 | $17.79 | +0.74% | 1,501,830 |
| Dec 22, 2025 | $17.69 | $17.75 | $17.38 | $17.66 | +0.63% | 3,033,088 |
| Dec 19, 2025 | $17.65 | $17.72 | $17.42 | $17.55 | -0.57% | 4,622,060 |
| Dec 18, 2025 | $17.73 | $17.89 | $17.60 | $17.65 | -0.56% | 2,226,718 |
| Dec 17, 2025 | $17.64 | $17.78 | $17.56 | $17.75 | +1.14% | 3,388,202 |
| Dec 16, 2025 | $17.73 | $17.83 | $17.53 | $17.55 | -1.79% | 3,916,164 |
| Dec 15, 2025 | $17.79 | $17.98 | $17.76 | $17.87 | +0.62% | 4,114,361 |
| Dec 12, 2025 | $17.71 | $17.83 | $17.54 | $17.76 | +0.91% | 2,941,376 |
| Dec 11, 2025 | $17.48 | $17.84 | $17.47 | $17.60 | 0.00% | 4,189,801 |
| Dec 10, 2025 | $17.48 | $17.62 | $17.33 | $17.60 | +1.27% | 3,271,023 |
| Dec 9, 2025 | $17.55 | $17.61 | $17.37 | $17.38 | -0.80% | 2,330,346 |
| Dec 8, 2025 | $17.64 | $17.71 | $17.45 | $17.52 | -1.18% | 3,509,631 |
| Dec 5, 2025 | $17.77 | $17.98 | $17.68 | $17.73 | -0.23% | 2,448,244 |
| Dec 4, 2025 | $17.78 | $17.85 | $17.72 | $17.77 | +0.34% | 1,743,607 |
| Dec 3, 2025 | $17.50 | $17.82 | $17.47 | $17.71 | +1.84% | 2,482,640 |
| Dec 2, 2025 | $17.54 | $17.64 | $17.39 | $17.39 | -0.57% | 3,101,554 |
| Dec 1, 2025 | $17.41 | $17.54 | $17.34 | $17.49 | +0.46% | 2,155,342 |
| Nov 28, 2025 | $17.39 | $17.52 | $17.30 | $17.41 | +0.40% | 2,187,071 |
| Nov 26, 2025 | $17.45 | $17.60 | $17.29 | $17.34 | -0.40% | 2,632,440 |
| Nov 25, 2025 | $17.24 | $17.45 | $17.20 | $17.41 | +1.34% | 1,916,559 |
| Nov 24, 2025 | $17.02 | $17.21 | $16.94 | $17.18 | +1.00% | 2,258,794 |
| Nov 21, 2025 | $16.96 | $17.12 | $16.88 | $17.01 | +0.12% | 3,945,907 |
| Nov 20, 2025 | $17.07 | $17.20 | $16.88 | $16.99 | +0.24% | 2,473,082 |
| Nov 19, 2025 | $16.84 | $17.11 | $16.73 | $16.95 | +0.30% | 1,537,541 |
| Nov 18, 2025 | $16.74 | $17.00 | $16.74 | $16.90 | +0.30% | 1,919,018 |
| Nov 17, 2025 | $16.96 | $17.10 | $16.82 | $16.85 | -0.53% | 1,667,796 |
| Nov 14, 2025 | $16.64 | $17.12 | $16.60 | $16.94 | +2.29% | 3,646,136 |
| Nov 13, 2025 | $16.54 | $16.81 | $16.50 | $16.56 | +0.30% | 1,799,930 |
| Nov 12, 2025 | $16.68 | $16.74 | $16.51 | $16.51 | -1.26% | 1,950,012 |
| Nov 11, 2025 | $16.70 | $16.76 | $16.58 | $16.72 | +0.30% | 1,350,862 |
| Nov 10, 2025 | $16.69 | $16.81 | $16.46 | $16.67 | +0.24% | 4,061,468 |
| Nov 7, 2025 | $16.36 | $16.64 | $16.35 | $16.63 | +1.28% | 2,553,418 |
| Nov 6, 2025 | $16.38 | $16.54 | $16.31 | $16.42 | +0.37% | 2,008,248 |
| Nov 5, 2025 | $16.32 | $16.76 | $16.00 | $16.36 | -0.43% | 4,551,175 |
| Nov 4, 2025 | $16.16 | $16.53 | $16.15 | $16.43 | +0.80% | 3,087,895 |
| Nov 3, 2025 | $16.39 | $16.43 | $16.18 | $16.30 | -0.91% | 2,829,875 |
| Oct 31, 2025 | $16.80 | $16.80 | $16.38 | $16.45 | -3.29% | 3,727,718 |
| Oct 30, 2025 | $16.97 | $17.16 | $16.87 | $17.01 | +0.65% | 4,075,578 |
| Oct 29, 2025 | $16.88 | $17.06 | $16.82 | $16.90 | +0.18% | 3,351,882 |
| Oct 28, 2025 | $16.84 | $17.01 | $16.77 | $16.87 | -0.24% | 4,411,980 |
| Oct 27, 2025 | $16.80 | $16.92 | $16.67 | $16.91 | +0.89% | 2,310,825 |
| Oct 24, 2025 | $16.85 | $16.86 | $16.69 | $16.76 | -0.36% | 2,999,336 |
| Oct 23, 2025 | $16.64 | $16.84 | $16.53 | $16.82 | +1.88% | 5,206,110 |
| Oct 22, 2025 | $16.56 | $16.60 | $16.37 | $16.51 | +0.24% | 3,649,259 |
| Oct 21, 2025 | $16.33 | $16.48 | $16.21 | $16.47 | +1.54% | 2,453,026 |
| Oct 20, 2025 | $15.95 | $16.24 | $15.93 | $16.22 | – | 2,686,866 |
Seasonality
PAA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 1.0% | -3.8% | 6.5% | 1.9% | 1.7% | 2.6% | -2.6% | -4.2% | 0.6% | 5.3% | -1.4% |
| Months up | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 9.4% | 8.7% | 6.8% | 3.1% | -0.8% | -0.8% | 12.3% | 4.4% | -7.5% | 13.5% | ||
| 2025 | 18.1% | 2.7% | -1.7% | -12.7% | -3.2% | 10.8% | 1.7% | -1.4% | -5.2% | -1.4% | 5.8% | 3.2% |
| 2024 | 4.0% | 6.3% | 6.9% | -0.1% | -1.3% | 5.0% | 3.6% | -1.4% | -3.2% | -4.5% | 14.8% | -8.5% |
| 2023 | 8.2% | 6.3% | -5.9% | 5.6% | 0.2% | 9.1% | 7.5% | 2.5% | 0.5% | 0.7% | 4.8% | -4.6% |
| 2022 | 17.3% | -1.9% | 1.8% | -1.7% | 9.9% | -13.8% | 14.7% | 6.4% | -10.5% | 15.9% | 3.8% | -5.3% |
| 2021 | 3.7% | 0.8% | 7.8% | 1.7% | 16.0% | 7.9% | -10.3% | -6.8% | 9.0% | 1.2% | -8.1% | 0.4% |
| 2020 | -7.6% | -17.9% | -61.4% | 70.7% | 9.9% | -8.9% | -11.6% | -7.3% | -15.5% | 7.7% | 27.0% | 3.8% |
| 2019 | 15.1% | 2.5% | 5.0% | -4.1% | -2.3% | 7.7% | -0.9% | -9.9% | -3.2% | -10.9% | -4.0% | 5.7% |
| 2018 | 3.0% | 0.6% | 4.4% | 8.1% | -0.0% | 0.6% | 6.1% | 5.4% | -4.2% | -11.7% | 5.8% | -13.0% |
| 2017 | -1.1% | 2.2% | -1.5% | -5.8% | -9.5% | -0.8% | 2.5% | -17.9% | -2.2% | -4.3% | -2.4% | 5.8% |