Plains All American Pipeline, L.P.
PAANASDAQEnergy● Active
$22.60
$-0.32(-1.40%)
Market Cap$15.9B
P/E Ratio—
52W High$24.26
52W Low$15.69
Plains All American Pipeline, L.P.（PAA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
paa · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$24.26
May 22, 2026
-6.8% from here
5-Year Low5Y
$8.64
Dec 20, 2021
+161.6% from low
IPO Priceadj.
$10.00
Nov 18, 1998
+126.0% since IPO
1 Year Ago
$17.40
Jun 9, 2025
+29.9% in 1Y
5 Years Ago
$12.07
Jun 8, 2021
+87.2% in 5Y
10 Years Ago
$27.09
Jun 8, 2016
-16.6% in 10Y
Historical Price Data · PAA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.83 | $22.87 | $22.54 | $22.60 | $22.60 | 2.7M | -1.01% |
| Jun 4, 2026 | $22.90 | $23.04 | $22.81 | $22.92 | $22.92 | 1.4M | +0.09% |
| Jun 3, 2026 | $23.05 | $23.23 | $22.88 | $22.91 | $22.91 | 1.3M | -0.61% |
| Jun 2, 2026 | $22.76 | $23.05 | $22.75 | $22.96 | $22.96 | 1.5M | +0.88% |
| Jun 1, 2026 | $22.41 | $23.14 | $22.41 | $22.93 | $22.93 | 2.4M | +2.32% |
| May 29, 2026 | $22.92 | $22.92 | $22.39 | $22.43 | $22.43 | 2.6M | -2.14% |
| May 28, 2026 | $23.00 | $23.20 | $22.78 | $22.80 | $22.80 | 1.7M | -0.87% |
| May 27, 2026 | $23.32 | $23.41 | $22.90 | $22.97 | $22.97 | 3.4M | -1.50% |
| May 26, 2026 | $23.95 | $23.98 | $23.52 | $23.56 | $23.56 | 4.7M | -1.63% |
| May 22, 2026 | $23.61 | $24.26 | $23.53 | $24.15 | $24.15 | 2.7M | +2.29% |
| May 21, 2026 | $23.75 | $23.98 | $23.38 | $23.68 | $23.68 | 2.9M | -0.29% |
| May 20, 2026 | $23.48 | $23.97 | $23.20 | $23.33 | $23.33 | 2.6M | -0.64% |
| May 19, 2026 | $23.15 | $23.64 | $23.04 | $23.62 | $23.62 | 2.1M | +2.03% |
| May 18, 2026 | $22.96 | $23.39 | $22.77 | $23.17 | $23.17 | 1.9M | +0.91% |
| May 15, 2026 | $22.66 | $23.04 | $22.47 | $22.90 | $22.90 | 2.4M | +1.06% |
| May 14, 2026 | $21.91 | $22.50 | $21.90 | $22.48 | $22.48 | 2.8M | +2.60% |
| May 13, 2026 | $21.99 | $22.08 | $21.59 | $21.89 | $21.89 | 1.9M | -0.45% |
| May 12, 2026 | $22.21 | $22.30 | $21.94 | $21.94 | $21.94 | 1.9M | -1.22% |
| May 11, 2026 | $21.70 | $22.06 | $21.48 | $21.99 | $21.99 | 3.0M | +1.34% |
| May 8, 2026 | $22.43 | $22.43 | $21.54 | $21.72 | $21.72 | 5.9M | -3.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PAA
Jan 1 → Dec 31 · 6 years2026+25.6%$18.00 → $22.60
+25.6%
2025+5.0%$17.11 → $17.96
+5.0%
2024+12.7%$15.15 → $17.08
+12.7%
2023+28.7%$11.77 → $15.15
+28.7%
2022+26.0%$9.33 → $11.76
+26.0%
2021-23.3%$12.17 → $9.34
-23.3%
Best Year2023 · +28.7%
Worst Year2021 · -23.3%
Positive Years5 / 6
Avg Annual Return+12.5%
6Y Total Return+85.7%
6Y CAGR~+10.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in PAA?
If you invested $1,000 in PAA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$834
Total Return-16.6%
CAGR~-1.8% / yr
Profit$-166
Based on Jun 8, 2016 · $27.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Plains All American Pipeline, L.P.（PAA）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAA 历史股价FMP 日线复权 OHLCV