Historical Stock Price
ETFs Holding PAA »    PAA Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/18/2020 $8.80 $9.16 $8.71 $9.00 5.65M
05/19/2020 $9.08 $9.29 $8.89 $9.04 3.11M
05/20/2020 $9.22 $9.55 $9.14 $9.35 6.30M
05/21/2020 $9.45 $9.81 $9.10 $9.75 6.66M
05/22/2020 $9.52 $9.78 $9.30 $9.75 2.81M
Plains All American Pipeline is a holding company. Through its subsidiaries, Co. owns and operates midstream energy infrastructure and provides logistics services for crude oil, natural gas liquids (NGL) and natural gas. Co. has three operating segments: Transportation, which provides activities associated with transporting crude oil and NGL on pipelines, gathering systems, trucks and barges; Facilities, which provides storage, terminalling and throughput services for crude oil, NGL and natural gas, as well as NGL fractionation and isomerization services and natural gas and condensate processing services; and Supply and Logistics, which provides merchant-related activities.
PAA historical stock prices picture
Plains All American Pipeline LP (PAA) has the following price history information. Looking back at PAA historical stock prices for the last five trading days, on May 18, 2020, PAA opened at $8.80, traded as high as $9.16 and as low as $8.71, and closed at $9.00. Trading volume was a total of 5.65M shares. On May 19, 2020, PAA opened at $9.08, traded as high as $9.29 and as low as $8.89, and closed at $9.04. Trading volume was a total of 3.11M shares. On May 20, 2020, PAA opened at $9.22, traded as high as $9.55 and as low as $9.14, and closed at $9.35. Trading volume was a total of 6.30M shares. On May 21, 2020, PAA opened at $9.45, traded as high as $9.81 and as low as $9.10, and closed at $9.75. Trading volume was a total of 6.66M shares. On May 22, 2020, PAA opened at $9.52, traded as high as $9.78 and as low as $9.30, and closed at $9.75. Trading volume was a total of 2.81M shares.

PAA Historical Stock Prices By Date:

PAA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Plains All American Pipeline LP shares, starting with a $10,000 purchase of PAA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/26/2010
End date: 05/22/2020
Start price/share: $28.43
End price/share: $9.75
Starting shares: 351.74
Ending shares: 662.99
Dividends reinvested/share: $20.36
Total return: -35.36%
Average Annual Total Return: -4.27%
Starting investment: $10,000.00
Ending investment: $6,464.46
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/26/2010
End date: 05/22/2020
Start price/share: $28.43
End price/share: $9.75
Dividends collected/share: $20.36
Total return: 5.91%
Average Annual Total Return: 0.58%
Starting investment: $10,000.00
Ending investment: $10,595.21
Years: 10.00
Date Close
05/18/2020$9.00
05/19/2020$9.04
05/20/2020$9.35
05/21/2020$9.75
05/22/2020$9.75
PAA is categorized under the Energy sector; below are some other companies in the same sector:

PACD Historical Stock Prices
PAGP Historical Stock Prices
PARR Historical Stock Prices
PBF Historical Stock Prices
PBFX Historical Stock Prices
PBG Historical Stock Prices
PBR Historical Stock Prices
PDCE Historical Stock Prices
PDO Historical Stock Prices
PDQ Historical Stock Prices

Also explore: PAA shares outstanding history

PAA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.