Plains All American Pipeline, L.P. - Price History
Monthly price history for PAA (Plains All American Pipeline, L.P.)
Date | Adjusted price | Real 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
Dividend Yield: 7.40%
Forward Dividend Yield: 7.29%
Payout Ratio: 94.78%
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 millionMarket Capitalization: 12.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: -9.91%
DGR5: -7.83%
DGR10: -7.60%
DGR20: 2.54%