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:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	16.97	16.97	16.35	16.44	6,131,417	16.44
5/08/2025	17.00	17.24	16.83	16.94	5,011,412	16.94
5/07/2025	16.35	16.82	16.27	16.71	3,546,546	16.71
5/06/2025	16.19	16.30	15.89	16.23	3,818,700	16.23
5/05/2025	16.30	16.40	16.05	16.17	4,760,002	16.17
5/02/2025	16.94	17.02	16.59	16.63	6,191,769	16.63
5/01/2025	17.00	17.27	16.69	16.71	5,337,931	16.71
4/30/2025	17.82	18.03	17.21	17.46	5,305,545	17.46
4/29/2025	18.30	18.34	17.98	18.09	3,328,844	18.09
4/28/2025	18.25	18.35	18.10	18.31	2,533,935	18.31
4/25/2025	18.10	18.29	18.02	18.28	1,905,153	18.28
4/24/2025	17.86	18.23	17.68	18.20	3,021,338	18.20
4/23/2025	18.02	18.17	17.55	17.66	3,331,793	17.66
4/22/2025	17.54	17.81	17.44	17.75	2,454,904	17.75
4/21/2025	17.61	17.68	17.02	17.33	2,557,360	17.33
4/17/2025	17.60	17.93	17.59	17.74	2,800,330	17.74
4/16/2025	17.65	17.79	17.25	17.50	2,642,058	17.50
4/15/2025	17.10	17.70	17.10	17.46	2,553,029	17.46
4/14/2025	17.20	17.25	16.86	17.17	4,319,379	17.17
4/11/2025	16.64	16.82	16.04	16.78	3,858,319	16.78
4/10/2025	17.25	17.25	16.12	16.60	7,166,775	16.60
4/09/2025	15.90	17.39	15.57	17.16	7,724,025	17.16
4/08/2025	17.24	17.35	15.84	16.03	7,022,236	16.03
4/07/2025	16.83	17.38	15.94	16.47	8,130,609	16.47
4/04/2025	18.70	18.82	17.22	17.34	10,637,664	17.34
4/03/2025	19.59	19.75	19.16	19.24	5,895,903	19.24
4/02/2025	20.18	20.35	19.97	20.28	2,027,529	20.28
4/01/2025	19.97	20.16	19.80	20.13	2,000,541	20.13
3/31/2025	20.07	20.24	19.93	20.00	2,142,962	20.00
3/28/2025	20.15	20.22	19.97	20.21	1,813,354	20.21
3/27/2025	20.31	20.39	20.08	20.09	2,591,964	20.09
3/26/2025	20.35	20.47	20.27	20.38	2,119,882	20.38
3/25/2025	20.20	20.32	20.13	20.18	1,522,483	20.18
3/24/2025	20.01	20.28	20.02	20.17	1,697,362	20.17
3/21/2025	20.24	20.26	19.85	19.97	10,276,378	19.97
3/20/2025	20.19	20.30	20.00	20.24	2,580,151	20.24
3/19/2025	20.04	20.28	19.94	20.19	2,953,811	20.19
3/18/2025	20.08	20.11	19.84	19.94	1,527,904	19.94
3/17/2025	19.64	20.11	19.64	19.96	2,981,566	19.96
3/14/2025	19.30	19.80	19.21	19.71	2,942,069	19.71
3/13/2025	19.51	19.80	19.25	19.26	5,647,459	19.26
3/12/2025	19.40	19.87	19.40	19.56	2,614,000	19.56
3/11/2025	19.55	19.74	19.03	19.32	3,307,736	19.32
3/10/2025	19.25	19.54	19.20	19.43	3,360,162	19.43
3/07/2025	18.96	19.69	18.96	19.35	3,307,437	19.35
3/06/2025	18.88	19.18	18.50	19.00	4,216,710	19.00
3/05/2025	19.23	19.26	18.76	18.95	4,432,141	18.95
3/04/2025	19.84	19.87	19.00	19.30	6,647,665	19.30
3/03/2025	20.40	20.58	19.86	19.95	3,144,269	19.95
2/28/2025	19.84	20.37	19.84	20.34	2,521,132	20.34
2/27/2025	20.25	20.25	19.82	19.96	2,757,231	19.96
2/26/2025	20.12	20.28	19.89	20.11	2,942,362	20.11
2/25/2025	20.30	20.30	19.81	20.11	3,537,902	20.11
2/24/2025	20.55	20.55	19.87	20.29	3,248,823	20.29
2/21/2025	20.77	20.77	20.30	20.48	3,848,002	20.48
2/20/2025	20.51	20.63	20.26	20.62	2,679,934	20.62
2/19/2025	20.29	20.60	20.29	20.47	1,764,529	20.47
2/18/2025	19.94	20.42	19.93	20.36	2,831,490	20.36
2/14/2025	19.74	19.97	19.56	19.80	2,197,355	19.80
2/13/2025	19.58	19.70	19.42	19.54	3,248,817	19.54
2/12/2025	19.56	19.81	19.35	19.37	2,932,686	19.37
2/11/2025	19.76	19.77	19.41	19.72	2,483,497	19.72
2/10/2025	19.66	19.89	19.46	19.75	6,507,168	19.75