Plains All American Pipeline, L.P. - Common Units representing Limited (PAA)

Historical Prices For Plains All American Pipeline, L.P. - Common Units representing Limited (PAA)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	18.15	18.45	18.12	18.25	2,644,294	18.25
7/30/2025	18.85	18.85	18.50	18.69	2,344,876	18.31
7/29/2025	18.55	18.77	18.48	18.73	2,269,583	18.35
7/28/2025	18.84	18.84	18.40	18.46	3,943,820	18.08
7/25/2025	18.85	18.89	18.53	18.68	3,411,405	18.30
7/24/2025	18.68	19.02	18.59	18.93	2,531,952	18.55
7/23/2025	18.68	18.72	18.57	18.69	1,324,976	18.31
7/22/2025	18.59	18.84	18.57	18.59	1,417,331	18.21
7/21/2025	19.03	19.12	18.45	18.55	3,366,448	18.17
7/18/2025	18.83	19.16	18.77	18.91	3,624,117	18.53
7/17/2025	18.68	18.82	18.52	18.75	1,336,393	18.37
7/16/2025	18.86	18.86	18.48	18.68	2,752,201	18.30
7/15/2025	18.62	18.72	18.55	18.70	1,463,571	18.32
7/14/2025	18.94	18.94	18.57	18.73	2,382,603	18.35
7/11/2025	18.67	18.95	18.63	18.88	2,001,604	18.50
7/10/2025	18.60	18.83	18.60	18.76	2,415,848	18.38
7/09/2025	18.58	18.67	18.49	18.67	2,504,117	18.29
7/08/2025	18.35	18.69	18.25	18.58	2,025,314	18.20
7/07/2025	18.55	18.55	18.23	18.36	1,731,288	17.99
7/03/2025	18.36	18.56	18.34	18.48	1,511,746	18.10
7/02/2025	18.09	18.52	18.05	18.39	2,692,108	18.02
7/01/2025	18.39	18.39	18.02	18.08	2,582,430	17.71
6/30/2025	18.34	18.34	18.03	18.32	2,450,599	17.95
6/27/2025	18.26	18.34	18.14	18.26	1,649,451	17.89
6/26/2025	18.01	18.27	17.96	18.26	2,153,224	17.89
6/25/2025	18.16	18.23	17.61	17.95	5,284,679	17.59
6/24/2025	18.17	18.35	17.99	18.12	3,645,538	17.75
6/23/2025	18.48	18.64	18.14	18.25	2,127,380	17.88
6/20/2025	18.50	18.61	18.29	18.44	7,511,566	18.07
6/18/2025	18.01	18.84	17.93	18.41	7,345,208	18.04
6/17/2025	17.85	18.27	17.68	17.74	3,589,407	17.38
6/16/2025	18.25	18.34	17.66	17.86	4,309,802	17.50
6/13/2025	18.24	18.24	17.90	18.05	4,009,608	17.68
6/12/2025	17.82	17.93	17.72	17.88	2,695,313	17.52
6/11/2025	17.85	17.91	17.57	17.87	2,896,829	17.51
6/10/2025	17.64	17.86	17.52	17.67	4,162,163	17.31
6/09/2025	17.60	17.65	17.40	17.40	2,457,888	17.05
6/06/2025	17.21	17.53	17.20	17.44	2,704,886	17.09
6/05/2025	16.82	17.08	16.76	17.08	2,377,319	16.73
6/04/2025	17.12	17.36	16.80	16.82	3,428,526	16.48
6/03/2025	16.82	17.19	16.68	17.15	2,586,791	16.80
6/02/2025	16.65	16.86	16.46	16.81	2,480,643	16.47
5/30/2025	16.60	16.64	16.46	16.54	2,703,547	16.20
5/29/2025	16.59	16.61	16.36	16.60	2,732,230	16.26
5/28/2025	16.91	17.00	16.63	16.70	2,088,347	16.36
5/27/2025	16.94	16.97	16.76	16.88	2,245,760	16.54
5/23/2025	16.48	16.76	16.48	16.74	1,561,547	16.40
5/22/2025	16.58	16.73	16.43	16.62	1,678,228	16.28
5/21/2025	17.00	17.06	16.64	16.65	2,381,751	16.31
5/20/2025	17.05	17.15	16.93	17.00	1,237,274	16.65
5/19/2025	17.04	17.11	16.89	17.06	2,608,876	16.71
5/16/2025	17.20	17.37	17.07	17.25	2,112,448	16.90
5/15/2025	17.41	17.52	17.07	17.28	2,147,772	16.93
5/14/2025	17.62	17.65	17.33	17.41	2,602,288	17.06
5/13/2025	17.30	17.70	17.18	17.58	2,866,337	17.22
5/12/2025	17.02	17.18	16.66	17.13	4,772,167	16.78
5/09/2025	16.97	16.97	16.35	16.44	6,131,457	16.11
5/08/2025	17.00	17.24	16.83	16.94	5,011,412	16.60
5/07/2025	16.35	16.82	16.27	16.71	3,546,546	16.37
5/06/2025	16.19	16.30	15.89	16.23	3,818,700	15.90
5/05/2025	16.30	16.40	16.05	16.17	4,760,002	15.84
5/02/2025	16.94	17.02	16.59	16.63	6,191,769	16.29
5/01/2025	17.00	17.27	16.69	16.71	5,337,931	16.37