Plains All American Pipeline, L.P. ( PAA) - Price History
Monthly price history for PAA (Plains All American Pipeline, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $24.06 | $24.06 |
| September 2026 | $23.72 | $23.72 |
| August 2026 | $25.65 | $25.65 |
| July 2026 | $24.57 | $24.57 |
| June 2026 | $21.89 | $22.26 |
| May 2026 | $22.05 | $22.43 |
| April 2026 | $22.22 | $23.02 |
| March 2026 | $21.56 | $22.33 |
| February 2026 | $20.18 | $20.91 |
| January 2026 | $18.57 | $19.24 |
| December 2025 | $16.97 | $17.96 |
| November 2025 | $16.45 | $17.41 |
| October 2025 | $15.54 | $16.45 |
| September 2025 | $15.76 | $17.06 |
| August 2025 | $16.63 | $18 |
| July 2025 | $16.86 | $18.25 |
| June 2025 | $16.58 | $18.32 |
| May 2025 | $14.97 | $16.54 |
| April 2025 | $15.46 | $17.46 |
| March 2025 | $17.71 | $20 |
| February 2025 | $18.01 | $20.34 |
| January 2025 | $17.53 | $19.80 |
| December 2024 | $14.85 | $17.08 |
| November 2024 | $16.23 | $18.67 |
| October 2024 | $14.14 | $16.27 |
| September 2024 | $14.81 | $17.37 |
| August 2024 | $15.30 | $17.94 |
| July 2024 | $15.51 | $18.19 |
| June 2024 | $14.97 | $17.86 |
| May 2024 | $14.26 | $17.01 |
| April 2024 | $14.44 | $17.23 |
| March 2024 | $14.46 | $17.56 |
| February 2024 | $13.52 | $16.42 |
| January 2024 | $12.71 | $15.44 |
| December 2023 | $12.23 | $15.15 |
| November 2023 | $12.82 | $15.88 |
| October 2023 | $12.23 | $15.15 |
| September 2023 | $12.15 | $15.32 |
| August 2023 | $12.10 | $15.25 |
| July 2023 | $11.80 | $14.88 |
| June 2023 | $10.98 | $14.10 |
| May 2023 | $10.06 | $12.92 |
| April 2023 | $10.05 | $12.90 |
| March 2023 | $9.52 | $12.47 |
| February 2023 | $10.11 | $13.25 |
| January 2023 | $9.51 | $12.46 |
| December 2022 | $8.79 | $11.76 |
| November 2022 | $9.28 | $12.42 |
| October 2022 | $8.94 | $11.97 |
| September 2022 | $7.72 | $10.52 |
| August 2022 | $8.62 | $11.75 |
| July 2022 | $8.10 | $11.04 |
| June 2022 | $7.06 | $9.82 |
| May 2022 | $8.19 | $11.39 |
| April 2022 | $7.45 | $10.36 |
| March 2022 | $7.58 | $10.76 |
| February 2022 | $7.45 | $10.57 |
| January 2022 | $7.59 | $10.77 |
| December 2021 | $6.47 | $9.34 |
| November 2021 | $6.44 | $9.30 |
| October 2021 | $7.01 | $10.12 |
| September 2021 | $6.93 | $10.17 |
| August 2021 | $6.35 | $9.33 |
| July 2021 | $6.82 | $10.01 |
| June 2021 | $7.60 | $11.36 |
| May 2021 | $7.04 | $10.53 |
| April 2021 | $6.07 | $9.08 |
| March 2021 | $5.97 | $9.10 |
| February 2021 | $5.54 | $8.44 |
| January 2021 | $5.49 | $8.37 |
| December 2020 | $5.29 | $8.24 |
| November 2020 | $5.10 | $7.94 |
| October 2020 | $4.02 | $6.25 |
| September 2020 | $3.73 | $5.98 |
| August 2020 | $4.41 | $7.08 |
| July 2020 | $4.76 | $7.64 |
| June 2020 | $5.39 | $8.84 |
| May 2020 | $5.91 | $9.70 |
| April 2020 | $5.26 | $8.83 |
| March 2020 | $3.08 | $5.28 |
| February 2020 | $7.98 | $13.67 |
| January 2020 | $9.72 | $16.65 |
| December 2019 | $10.51 | $18.39 |
| November 2019 | $9.94 | $17.40 |
| October 2019 | $10.36 | $18.13 |
| September 2019 | $11.63 | $20.75 |
| August 2019 | $12.01 | $21.43 |
| July 2019 | $13.33 | $23.78 |
| June 2019 | $13.44 | $24.35 |
| May 2019 | $12.48 | $22.61 |
| April 2019 | $12.78 | $23.15 |
| March 2019 | $13.33 | $24.51 |
| February 2019 | $12.69 | $23.34 |
| January 2019 | $12.38 | $22.77 |
| December 2018 | $10.76 | $20.04 |
| November 2018 | $12.36 | $23.03 |
| October 2018 | $11.68 | $21.77 |
| September 2018 | $13.24 | $25.01 |
| August 2018 | $13.83 | $26.12 |
| July 2018 | $13.12 | $24.78 |
| June 2018 | $12.36 | $23.64 |
| May 2018 | $12.29 | $23.50 |
| April 2018 | $12.29 | $23.51 |
| March 2018 | $11.37 | $22.03 |
| February 2018 | $10.89 | $21.10 |
| January 2018 | $10.83 | $20.97 |
| December 2017 | $10.51 | $20.64 |
| November 2017 | $9.93 | $19.50 |
| October 2017 | $10.17 | $19.97 |
| September 2017 | $10.63 | $21.19 |
| August 2017 | $10.86 | $21.66 |
| July 2017 | $13.23 | $26.37 |
| June 2017 | $12.90 | $26.27 |
| May 2017 | $13.01 | $26.48 |
| April 2017 | $14.37 | $29.25 |
| March 2017 | $15.25 | $31.61 |
| February 2017 | $15.47 | $32.08 |
| January 2017 | $15.14 | $31.39 |
| December 2016 | $15.31 | $32.29 |
| November 2016 | $15.62 | $32.95 |
| October 2016 | $14.40 | $30.36 |
| September 2016 | $14.64 | $31.41 |
| August 2016 | $13.08 | $28.06 |
| July 2016 | $12.98 | $27.86 |
| June 2016 | $12.50 | $27.49 |
| May 2016 | $10.51 | $23.13 |
| April 2016 | $10.43 | $22.94 |
| March 2016 | $9.26 | $20.97 |
| February 2016 | $9.46 | $21.42 |
| January 2016 | $9.32 | $21.11 |
| December 2015 | $9.85 | $23.10 |
| November 2015 | $10.57 | $24.78 |
| October 2015 | $13.53 | $31.72 |
| September 2015 | $12.65 | $30.38 |
| August 2015 | $15.02 | $36.06 |
| July 2015 | $17.39 | $41.75 |
| June 2015 | $17.85 | $43.57 |
| May 2015 | $19.23 | $46.95 |
| April 2015 | $20.53 | $50.11 |
| March 2015 | $19.72 | $48.77 |
| February 2015 | $20.17 | $49.89 |
| January 2015 | $20.05 | $49.59 |
| December 2014 | $20.47 | $51.32 |
| November 2014 | $20.53 | $51.45 |
| October 2014 | $22.48 | $56.35 |
| September 2014 | $23.21 | $58.86 |
| August 2014 | $23.63 | $59.93 |
| July 2014 | $22.61 | $57.35 |
| June 2014 | $23.42 | $60.05 |
| May 2014 | $22.02 | $56.47 |
| April 2014 | $21.76 | $55.80 |
| March 2014 | $21.26 | $55.12 |
| February 2014 | $20.89 | $54.17 |
| January 2014 | $19.47 | $50.49 |
| December 2013 | $19.72 | $51.77 |
| November 2013 | $19.65 | $51.57 |
| October 2013 | $19.51 | $51.22 |
| September 2013 | $19.83 | $52.66 |
| August 2013 | $19.04 | $50.56 |
| July 2013 | $20.05 | $53.24 |
| June 2013 | $20.79 | $55.81 |
| May 2013 | $20.92 | $56.18 |
| April 2013 | $21.17 | $57.42 |
| March 2013 | $20.83 | $56.48 |
| February 2013 | $20.19 | $54.75 |
| January 2013 | $19.43 | $52.70 |
| December 2012 | $16.50 | $45.24 |
| November 2012 | $16.99 | $46.58 |
| October 2012 | $16.55 | $45.38 |
| September 2012 | $15.90 | $88.20 |
| August 2012 | $15.59 | $86.53 |
| July 2012 | $15.67 | $88 |
| June 2012 | $14.39 | $80.81 |
| May 2012 | $13.98 | $78.53 |
| April 2012 | $14.40 | $81.93 |
| March 2012 | $13.79 | $78.45 |
| February 2012 | $14.54 | $82.70 |
| January 2012 | $13.53 | $78 |
| December 2011 | $12.74 | $73.45 |
| November 2011 | $11.25 | $64.86 |
| October 2011 | $11.27 | $65.97 |
| September 2011 | $10.06 | $58.92 |
| August 2011 | $10.36 | $60.63 |
| July 2011 | $10.62 | $62.18 |
| June 2011 | $10.76 | $64 |
| May 2011 | $10.47 | $62.24 |
| April 2011 | $10.80 | $64.24 |
| March 2011 | $10.56 | $63.73 |
| February 2011 | $10.85 | $65.47 |
| January 2011 | $10.68 | $65.44 |
| December 2010 | $10.25 | $62.79 |
| November 2010 | $10.04 | $61.50 |
| October 2010 | $10.30 | $63.10 |
| September 2010 | $10.12 | $62.91 |
| August 2010 | $9.66 | $60.04 |
| July 2010 | $9.88 | $61.43 |
| June 2010 | $9.30 | $58.70 |
| May 2010 | $9.12 | $57.56 |
| April 2010 | $9.18 | $57.99 |
| March 2010 | $8.87 | $56.90 |
| February 2010 | $8.64 | $55.41 |
| January 2010 | $8.27 | $53.09 |
| December 2009 | $8.10 | $52.85 |
| November 2009 | $7.75 | $50.60 |
| October 2009 | $7.33 | $47.83 |
| September 2009 | $6.96 | $46.29 |
| August 2009 | $7.13 | $47.44 |
| July 2009 | $7.27 | $48.36 |
| June 2009 | $6.28 | $42.55 |
| May 2009 | $6.54 | $44.28 |
| April 2009 | $6.12 | $42.34 |
| March 2009 | $5.31 | $36.76 |
| February 2009 | $5.57 | $38.54 |
| January 2009 | $5.46 | $37.80 |
| December 2008 | $4.90 | $34.69 |
| November 2008 | $4.83 | $34.19 |
| October 2008 | $5.65 | $40 |
| September 2008 | $5.47 | $39.62 |
| August 2008 | $6.58 | $47.65 |
| July 2008 | $6.36 | $46.07 |
| June 2008 | $6.11 | $45.11 |
| May 2008 | $6.62 | $48.86 |
| April 2008 | $6.42 | $48.29 |
| March 2008 | $6.32 | $47.54 |
| February 2008 | $6.35 | $47.75 |
| January 2008 | $6.62 | $49.81 |
| December 2007 | $6.80 | $52 |
| November 2007 | $6.84 | $52.29 |
| October 2007 | $7.21 | $55.16 |
| September 2007 | $7.02 | $54.49 |
| August 2007 | $7.41 | $57.55 |
| July 2007 | $7.99 | $62.84 |
| June 2007 | $8.09 | $63.65 |
| May 2007 | $7.87 | $61.95 |
| April 2007 | $7.39 | $58.99 |
| March 2007 | $7.22 | $57.61 |
| February 2007 | $6.96 | $55.50 |
| January 2007 | $6.75 | $53.85 |
| December 2006 | $6.32 | $51.20 |
| November 2006 | $6.24 | $50.50 |
| October 2006 | $5.76 | $47.36 |
| September 2006 | $5.61 | $46.15 |
| August 2006 | $5.59 | $46 |
| July 2006 | $5.52 | $46.15 |
| June 2006 | $5.22 | $43.67 |
| May 2006 | $5.80 | $48.50 |
| April 2006 | $5.14 | $43.65 |
| March 2006 | $5.30 | $44.98 |
| February 2006 | $5.28 | $44.81 |
| January 2006 | $4.94 | $42.69 |
| December 2005 | $4.58 | $39.57 |
| November 2005 | $4.60 | $39.72 |
| October 2005 | $4.83 | $42.37 |
| September 2005 | $4.86 | $42.63 |
| August 2005 | $5.34 | $46.85 |
| July 2005 | $5.36 | $47.06 |
| June 2005 | $4.93 | $43.86 |
| May 2005 | $4.74 | $42.23 |
| April 2005 | $4.59 | $40.81 |
| March 2005 | $4.29 | $38.75 |
| February 2005 | $4.33 | $39.14 |
| January 2005 | $4.35 | $39.95 |
| December 2004 | $4.11 | $37.74 |
| November 2004 | $4.02 | $36.93 |
| October 2004 | $3.86 | $35.40 |
| September 2004 | $3.86 | $35.98 |
| August 2004 | $3.57 | $33.31 |
| July 2004 | $3.51 | $32.76 |
| June 2004 | $3.52 | $33.38 |
| May 2004 | $3.36 | $31.85 |
| April 2004 | $3.43 | $32.55 |
| March 2004 | $3.62 | $34.91 |
| February 2004 | $3.30 | $31.89 |
| January 2004 | $3.27 | $31.57 |
| December 2003 | $3.30 | $32.46 |
| November 2003 | $3.17 | $31.14 |
| October 2003 | $3.05 | $30 |
| September 2003 | $3 | $30.05 |
| August 2003 | $3.18 | $31.80 |
| July 2003 | $3.09 | $30.95 |
| June 2003 | $3.09 | $31.48 |
| May 2003 | $2.87 | $29.20 |
| April 2003 | $2.74 | $28.48 |
| March 2003 | $2.39 | $24.80 |
| February 2003 | $2.43 | $25.21 |
| January 2003 | $2.49 | $25.83 |
| December 2002 | $2.30 | $24.40 |
| November 2002 | $2.18 | $23.12 |
| October 2002 | $2.20 | $23.30 |
| September 2002 | $2.24 | $24.30 |
| August 2002 | $2.20 | $23.90 |
| July 2002 | $2.34 | $25.88 |
| June 2002 | $2.33 | $25.79 |
| May 2002 | $2.36 | $26.10 |
| April 2002 | $2.37 | $26.81 |
| March 2002 | $2.23 | $25.15 |
| February 2002 | $2.21 | $24.93 |
| January 2002 | $2.33 | $26.30 |
| December 2001 | $2.26 | $25.99 |
| November 2001 | $2.28 | $26.31 |
| October 2001 | $2.25 | $25.88 |
| September 2001 | $2.18 | $25.60 |
| August 2001 | $2.40 | $28.21 |
| July 2001 | $2.17 | $26 |
| June 2001 | $1.93 | $23.15 |
| May 2001 | $2.15 | $25.76 |
| April 2001 | $2.04 | $24.92 |
| March 2001 | $1.83 | $22.30 |
| February 2001 | $1.80 | $22 |
| January 2001 | $1.70 | $20.81 |
| December 2000 | $1.53 | $19.12 |
| November 2000 | $1.58 | $19.75 |
| October 2000 | $1.51 | $19.25 |
| September 2000 | $1.52 | $19.38 |
| August 2000 | $1.48 | $18.88 |
| July 2000 | $1.44 | $18.94 |
| June 2000 | $1.42 | $18.62 |
| May 2000 | $1.36 | $17.88 |
| April 2000 | $1.30 | $17.44 |
| March 2000 | $1.22 | $16.38 |
| February 2000 | $1.09 | $14.69 |
| January 2000 | $1.05 | $14.62 |
| December 1999 | $0.94 | $13 |
| November 1999 | $0.79 | $11 |
| October 1999 | $1.38 | $19.19 |
| September 1999 | $1.26 | $18 |
| August 1999 | $1.34 | $19.12 |
| July 1999 | $1.31 | $18.69 |
| June 1999 | $1.27 | $18.56 |
| May 1999 | $1.29 | $18.81 |
| April 1999 | $1.25 | $18.19 |
| March 1999 | $1.20 | $17.88 |
| February 1999 | $1.14 | $17.12 |
| January 1999 | $1.16 | $17.31 |
| December 1998 | $1.14 | $17.31 |
| November 1998 | $1.32 | $20 |
PAA
List: Challengers
Price: $24.06
52 week price:
Dividend Yield: 6.83%
5-year range yield:
Forward Dividend Yield: 6.94%
Payout Ratio: 114.41%
Payout Ratio Range:
Dividend Per Share: 1.67 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 19.79
Exchange: NMS
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 12.4 million
Ebitda: 486.0 millionMarket Capitalization: 16.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 22.46%
DGR5: 6.99%
DGR10: -2.34%
DGR20: 5.59%