Plains All American Pipeline, L.P. - Price History

Monthly price history for PAA (Plains All American Pipeline, L.P.)

DateAdjusted priceReal price
March 2024 17.56 USD 17.56 USD
February 2024 16.42 USD 16.42 USD
January 2024 15.44 USD 15.44 USD
December 2023 14.85 USD 15.15 USD
November 2023 15.57 USD 15.88 USD
October 2023 14.85 USD 15.15 USD
September 2023 14.76 USD 15.32 USD
August 2023 14.69 USD 15.25 USD
July 2023 14.33 USD 14.88 USD
June 2023 13.34 USD 14.10 USD
May 2023 12.22 USD 12.92 USD
April 2023 12.20 USD 12.90 USD
March 2023 11.55 USD 12.47 USD
February 2023 12.28 USD 13.25 USD
January 2023 11.55 USD 12.46 USD
December 2022 10.67 USD 11.76 USD
November 2022 11.27 USD 12.42 USD
October 2022 10.86 USD 11.97 USD
September 2022 9.38 USD 10.52 USD
August 2022 10.47 USD 11.75 USD
July 2022 9.84 USD 11.04 USD
June 2022 8.58 USD 9.82 USD
May 2022 9.95 USD 11.39 USD
April 2022 9.05 USD 10.36 USD
March 2022 9.21 USD 10.76 USD
February 2022 9.05 USD 10.57 USD
January 2022 9.22 USD 10.77 USD
December 2021 7.80 USD 9.27 USD
November 2021 7.83 USD 9.30 USD
October 2021 8.52 USD 10.12 USD
September 2021 8.41 USD 10.17 USD
August 2021 7.72 USD 9.33 USD
July 2021 8.28 USD 10.01 USD
June 2021 9.23 USD 11.36 USD
May 2021 8.55 USD 10.53 USD
April 2021 7.38 USD 9.08 USD
March 2021 7.25 USD 9.10 USD
February 2021 6.73 USD 8.44 USD
January 2021 6.67 USD 8.37 USD
December 2020 6.43 USD 8.24 USD
November 2020 6.20 USD 7.94 USD
October 2020 4.88 USD 6.25 USD
September 2020 4.53 USD 5.98 USD
August 2020 5.36 USD 7.08 USD
July 2020 5.78 USD 7.64 USD
June 2020 6.54 USD 8.84 USD
May 2020 7.18 USD 9.70 USD
April 2020 6.39 USD 8.83 USD
March 2020 3.74 USD 5.28 USD
February 2020 9.69 USD 13.67 USD
January 2020 11.80 USD 16.65 USD
December 2019 12.76 USD 18.39 USD
November 2019 12.08 USD 17.40 USD
October 2019 12.58 USD 18.13 USD
September 2019 14.12 USD 20.75 USD
August 2019 14.58 USD 21.43 USD
July 2019 16.18 USD 23.78 USD
June 2019 16.32 USD 24.35 USD
May 2019 15.16 USD 22.61 USD
April 2019 15.52 USD 23.15 USD
March 2019 16.18 USD 24.51 USD
February 2019 15.41 USD 23.34 USD
January 2019 15.03 USD 22.77 USD
December 2018 13.06 USD 20.04 USD
November 2018 15.01 USD 23.03 USD
October 2018 14.19 USD 21.77 USD
September 2018 16.08 USD 25.01 USD
August 2018 16.79 USD 26.12 USD
July 2018 15.93 USD 24.78 USD
June 2018 15.01 USD 23.64 USD
May 2018 14.92 USD 23.50 USD
April 2018 14.93 USD 23.51 USD
March 2018 13.81 USD 22.03 USD
February 2018 13.23 USD 21.10 USD
January 2018 13.15 USD 20.97 USD
December 2017 12.77 USD 20.64 USD
November 2017 12.06 USD 19.50 USD
October 2017 12.35 USD 19.97 USD
September 2017 12.91 USD 21.19 USD
August 2017 13.19 USD 21.66 USD
July 2017 16.06 USD 26.37 USD
June 2017 15.67 USD 26.27 USD
May 2017 15.80 USD 26.48 USD
April 2017 17.45 USD 29.25 USD
March 2017 18.51 USD 31.61 USD
February 2017 18.79 USD 32.08 USD
January 2017 18.39 USD 31.39 USD
December 2016 18.59 USD 32.29 USD
November 2016 18.97 USD 32.95 USD
October 2016 17.48 USD 30.36 USD
September 2016 17.78 USD 31.41 USD
August 2016 15.88 USD 28.06 USD
July 2016 15.77 USD 27.86 USD
June 2016 15.17 USD 27.49 USD
May 2016 12.77 USD 23.13 USD
April 2016 12.66 USD 22.94 USD
March 2016 11.24 USD 20.97 USD
February 2016 11.48 USD 21.42 USD
January 2016 11.32 USD 21.11 USD
December 2015 11.96 USD 23.10 USD
November 2015 12.83 USD 24.78 USD
October 2015 16.43 USD 31.72 USD
September 2015 15.37 USD 30.38 USD
August 2015 18.24 USD 36.06 USD
July 2015 21.12 USD 41.75 USD
June 2015 21.68 USD 43.57 USD
May 2015 23.36 USD 46.95 USD
April 2015 24.93 USD 50.11 USD
March 2015 23.94 USD 48.77 USD
February 2015 24.49 USD 49.89 USD
January 2015 24.34 USD 49.59 USD
December 2014 24.86 USD 51.32 USD
November 2014 24.93 USD 51.45 USD
October 2014 27.30 USD 56.35 USD
September 2014 28.18 USD 58.86 USD
August 2014 28.69 USD 59.93 USD
July 2014 27.46 USD 57.35 USD
June 2014 28.44 USD 60.05 USD
May 2014 26.74 USD 56.47 USD
April 2014 26.43 USD 55.80 USD
March 2014 25.82 USD 55.12 USD
February 2014 25.37 USD 54.17 USD
January 2014 23.65 USD 50.49 USD
December 2013 23.95 USD 51.77 USD
November 2013 23.86 USD 51.57 USD
October 2013 23.70 USD 51.22 USD
September 2013 24.08 USD 52.66 USD
August 2013 23.12 USD 50.56 USD
July 2013 24.35 USD 53.24 USD
June 2013 25.24 USD 55.81 USD
May 2013 25.41 USD 56.18 USD
April 2013 25.71 USD 57.42 USD
March 2013 25.29 USD 56.48 USD
February 2013 24.52 USD 54.75 USD
January 2013 23.60 USD 52.70 USD
December 2012 20.04 USD 45.24 USD
November 2012 20.64 USD 46.58 USD
October 2012 20.10 USD 45.38 USD
September 2012 19.30 USD 88.20 USD
August 2012 18.94 USD 86.53 USD
July 2012 19.03 USD 88.00 USD
June 2012 17.47 USD 80.81 USD
May 2012 16.98 USD 78.53 USD
April 2012 17.49 USD 81.93 USD
March 2012 16.75 USD 78.45 USD
February 2012 17.65 USD 82.70 USD
January 2012 16.43 USD 78.00 USD
December 2011 15.47 USD 73.45 USD
November 2011 13.66 USD 64.86 USD
October 2011 13.69 USD 65.97 USD
September 2011 12.22 USD 58.92 USD
August 2011 12.58 USD 60.63 USD
July 2011 12.90 USD 62.18 USD
June 2011 13.07 USD 64.00 USD
May 2011 12.71 USD 62.24 USD
April 2011 13.12 USD 64.24 USD
March 2011 12.82 USD 63.73 USD
February 2011 13.17 USD 65.47 USD
January 2011 12.97 USD 65.44 USD
December 2010 12.45 USD 62.79 USD
November 2010 12.19 USD 61.50 USD
October 2010 12.51 USD 63.10 USD
September 2010 12.29 USD 62.91 USD
August 2010 11.73 USD 60.04 USD
July 2010 12.00 USD 61.43 USD
June 2010 11.29 USD 58.70 USD
May 2010 11.07 USD 57.56 USD
April 2010 11.15 USD 57.99 USD
March 2010 10.77 USD 56.90 USD
February 2010 10.49 USD 55.41 USD
January 2010 10.05 USD 53.09 USD
December 2009 9.83 USD 52.85 USD
November 2009 9.42 USD 50.60 USD
October 2009 8.90 USD 47.83 USD
September 2009 8.45 USD 46.29 USD
August 2009 8.66 USD 47.44 USD
July 2009 8.83 USD 48.36 USD
June 2009 7.63 USD 42.55 USD
May 2009 7.94 USD 44.28 USD
April 2009 7.43 USD 42.34 USD
March 2009 6.45 USD 36.76 USD
February 2009 6.76 USD 38.54 USD
January 2009 6.63 USD 37.80 USD
December 2008 5.95 USD 34.69 USD
November 2008 5.86 USD 34.19 USD
October 2008 6.86 USD 40.00 USD
September 2008 6.64 USD 39.62 USD
August 2008 7.99 USD 47.65 USD
July 2008 7.72 USD 46.07 USD
June 2008 7.42 USD 45.11 USD
May 2008 8.04 USD 48.86 USD
April 2008 7.80 USD 48.29 USD
March 2008 7.68 USD 47.54 USD
February 2008 7.71 USD 47.75 USD
January 2008 8.04 USD 49.81 USD
December 2007 8.26 USD 52.00 USD
November 2007 8.30 USD 52.29 USD
October 2007 8.76 USD 55.16 USD
September 2007 8.39 USD 54.49 USD
August 2007 8.87 USD 57.55 USD
July 2007 9.55 USD 62.84 USD
June 2007 9.68 USD 63.65 USD
May 2007 9.42 USD 61.95 USD
April 2007 8.84 USD 58.99 USD
March 2007 8.64 USD 57.61 USD
February 2007 8.32 USD 55.50 USD
January 2007 8.07 USD 53.85 USD
December 2006 7.56 USD 51.20 USD
November 2006 7.46 USD 50.50 USD
October 2006 6.88 USD 47.36 USD
September 2006 6.71 USD 46.15 USD
August 2006 6.69 USD 46.00 USD
July 2006 6.60 USD 46.15 USD
June 2006 6.25 USD 43.67 USD
May 2006 6.94 USD 48.50 USD
April 2006 6.15 USD 43.65 USD
March 2006 6.33 USD 44.98 USD
February 2006 6.31 USD 44.81 USD
January 2006 5.91 USD 42.69 USD
December 2005 5.48 USD 39.57 USD
November 2005 5.50 USD 39.72 USD
October 2005 5.78 USD 42.37 USD
September 2005 5.81 USD 42.63 USD
August 2005 6.39 USD 46.85 USD
July 2005 6.41 USD 47.06 USD
June 2005 5.90 USD 43.86 USD
May 2005 5.68 USD 42.23 USD
April 2005 5.49 USD 40.81 USD
March 2005 5.13 USD 38.75 USD
February 2005 5.18 USD 39.14 USD
January 2005 5.21 USD 39.95 USD
December 2004 4.92 USD 37.74 USD
November 2004 4.81 USD 36.93 USD
October 2004 4.62 USD 35.40 USD
September 2004 4.61 USD 35.98 USD
August 2004 4.27 USD 33.31 USD
July 2004 4.20 USD 32.76 USD
June 2004 4.21 USD 33.38 USD
May 2004 4.01 USD 31.85 USD
April 2004 4.10 USD 32.55 USD
March 2004 4.32 USD 34.91 USD
February 2004 3.95 USD 31.89 USD
January 2004 3.91 USD 31.57 USD
December 2003 3.95 USD 32.46 USD
November 2003 3.79 USD 31.14 USD
October 2003 3.65 USD 30.00 USD
September 2003 3.59 USD 30.05 USD
August 2003 3.80 USD 31.80 USD
July 2003 3.70 USD 30.95 USD
June 2003 3.70 USD 31.48 USD
May 2003 3.43 USD 29.20 USD
April 2003 3.28 USD 28.48 USD
March 2003 2.86 USD 24.80 USD
February 2003 2.90 USD 25.21 USD
January 2003 2.98 USD 25.83 USD
December 2002 2.75 USD 24.40 USD
November 2002 2.61 USD 23.12 USD
October 2002 2.63 USD 23.30 USD
September 2002 2.68 USD 24.30 USD
August 2002 2.64 USD 23.90 USD
July 2002 2.80 USD 25.88 USD
June 2002 2.79 USD 25.79 USD
May 2002 2.82 USD 26.10 USD
April 2002 2.84 USD 26.81 USD
March 2002 2.66 USD 25.15 USD
February 2002 2.64 USD 24.93 USD
January 2002 2.79 USD 26.30 USD
December 2001 2.70 USD 25.99 USD
November 2001 2.73 USD 26.31 USD
October 2001 2.69 USD 25.88 USD
September 2001 2.61 USD 25.60 USD
August 2001 2.87 USD 28.21 USD
July 2001 2.60 USD 26.00 USD
June 2001 2.31 USD 23.15 USD
May 2001 2.57 USD 25.76 USD
April 2001 2.44 USD 24.92 USD
March 2001 2.19 USD 22.30 USD
February 2001 2.16 USD 22.00 USD
January 2001 2.04 USD 20.81 USD
December 2000 1.83 USD 19.13 USD
November 2000 1.89 USD 19.75 USD
October 2000 1.80 USD 19.25 USD
September 2000 1.81 USD 19.38 USD
August 2000 1.77 USD 18.88 USD
July 2000 1.73 USD 18.94 USD
June 2000 1.70 USD 18.63 USD
May 2000 1.63 USD 17.88 USD
April 2000 1.55 USD 17.44 USD
March 2000 1.46 USD 16.38 USD
February 2000 1.31 USD 14.69 USD
January 2000 1.26 USD 14.63 USD
December 1999 1.12 USD 13.00 USD
November 1999 0.95 USD 11.00 USD
October 1999 1.66 USD 19.19 USD
September 1999 1.51 USD 18.00 USD
August 1999 1.61 USD 19.13 USD
July 1999 1.57 USD 18.69 USD
June 1999 1.52 USD 18.56 USD
May 1999 1.54 USD 18.81 USD
April 1999 1.49 USD 18.19 USD
March 1999 1.43 USD 17.88 USD
February 1999 1.37 USD 17.13 USD
January 1999 1.39 USD 17.31 USD
December 1998 1.37 USD 17.31 USD
November 1998 1.58 USD 20.00 USD

PAA

Price: 17.56USD

52 week price:
10.45
17.56

Dividend Yield: 7.40%

5-year range yield:
5.22%
11.71%

Forward Dividend Yield: 7.29%

Payout Ratio: 94.78%

Payout Ratio Range:
-56.78%
549.00%

Dividend Per Share: 1.27 USD

Earnings Per Share: 1.34 USD

P/E Ratio: 11.32

Exchange: NMS

Sector: Energy

Industry: Oil & Gas Midstream

Volume: 12.4 million

Ebitda: 486.0 million

Market Capitalization: 12.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 26

DGR3: -9.91%

DGR5: -7.83%

DGR10: -7.60%

DGR20: 2.54%

Links: