Skip to main content

Kinetik Holdings Inc. - Class A Common Stock (NY: KNTK )

39.29 -0.03 (-0.08%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 39.45 39.49 38.74 39.32 283,480 +0.11(+0.28%)
Apr 10, 2024 39.01 39.28 38.62 39.21 430,211 +0.20(+0.51%)
Apr 09, 2024 39.19 39.44 38.84 39.01 457,857 -0.14(-0.36%)
Apr 08, 2024 39.47 39.79 39.06 39.15 479,272 -0.23(-0.58%)
Apr 05, 2024 39.50 39.74 39.06 39.38 756,423 +0.02(+0.05%)
Apr 04, 2024 39.95 40.02 39.36 39.36 510,098 -0.49(-1.23%)
Apr 03, 2024 40.24 40.33 39.68 39.85 789,760 -0.15(-0.37%)
Apr 02, 2024 39.49 40.04 39.40 40.00 645,624 +0.66(+1.68%)
Apr 01, 2024 39.87 39.87 39.23 39.34 698,002 -0.53(-1.33%)
Mar 28, 2024 39.42 40.42 39.42 39.87 737,481 +0.56(+1.42%)
Mar 27, 2024 38.99 39.42 38.90 39.31 902,123 +0.45(+1.16%)
Mar 26, 2024 38.72 39.19 38.44 38.86 961,897 +0.31(+0.80%)
Mar 25, 2024 37.81 38.68 37.81 38.55 911,270 +1.46(+3.94%)
Mar 22, 2024 37.90 38.09 37.04 37.09 1,116,875 -0.78(-2.06%)
Mar 21, 2024 37.28 37.90 37.12 37.87 731,549 +0.64(+1.72%)
Mar 20, 2024 36.99 37.51 36.84 37.23 964,490 +0.12(+0.32%)
Mar 19, 2024 37.58 37.70 36.88 37.11 812,985 +0.12(+0.32%)
Mar 18, 2024 36.60 37.88 36.56 36.99 2,915,512 +0.33(+0.90%)
Mar 15, 2024 35.76 37.23 35.59 36.66 2,508,815 +0.78(+2.17%)
Mar 14, 2024 35.45 36.86 35.19 35.88 4,841,913 -1.03(-2.79%)
Mar 13, 2024 36.60 37.41 36.60 36.91 348,477 +0.44(+1.21%)
Mar 12, 2024 35.75 36.50 35.67 36.47 284,948 +0.54(+1.50%)
Mar 11, 2024 35.62 36.11 35.50 35.93 343,206 +0.21(+0.59%)
Mar 08, 2024 35.95 36.45 35.26 35.72 473,807 +0.47(+1.33%)
Mar 07, 2024 34.27 35.26 34.27 35.25 475,861 +0.91(+2.65%)
Mar 06, 2024 35.15 35.35 34.27 34.34 416,993 -0.59(-1.69%)
Mar 05, 2024 35.00 35.47 34.88 34.93 380,404 +0.03(+0.09%)
Mar 04, 2024 35.41 35.54 34.87 34.90 456,915 -0.51(-1.44%)
Mar 01, 2024 35.37 35.73 34.88 35.41 588,322 +0.09(+0.25%)
Feb 29, 2024 34.22 36.10 33.76 35.32 1,001,315 +1.71(+5.09%)
Feb 28, 2024 33.16 33.71 33.10 33.61 325,926 +0.45(+1.36%)
Feb 27, 2024 33.85 34.14 33.10 33.16 279,890 -0.69(-2.04%)
Feb 26, 2024 33.78 34.65 33.75 33.85 311,693 -0.08(-0.24%)
Feb 23, 2024 34.08 34.19 33.75 33.93 408,974 -0.10(-0.29%)
Feb 22, 2024 33.63 34.22 33.46 34.03 263,560 +0.19(+0.56%)
Feb 21, 2024 33.08 33.97 32.96 33.84 275,052 +0.63(+1.90%)
Feb 20, 2024 33.39 33.62 33.00 33.21 415,599 -0.15(-0.44%)
Feb 16, 2024 32.39 33.44 32.27 33.36 318,278 +0.88(+2.71%)
Feb 15, 2024 31.51 32.62 31.51 32.48 282,504 +0.99(+3.14%)
Feb 14, 2024 31.84 31.84 31.27 31.49 318,750 -0.10(-0.31%)
Feb 13, 2024 32.03 32.03 31.49 31.59 287,124 -0.68(-2.12%)
Feb 12, 2024 32.26 32.42 32.13 32.27 386,890 +0.16(+0.49%)
Feb 09, 2024 31.96 32.19 31.78 32.11 195,626 +0.26(+0.83%)
Feb 08, 2024 32.06 32.06 31.59 31.85 302,470 -0.25(-0.79%)
Feb 07, 2024 31.93 32.18 31.68 32.10 274,316 +0.37(+1.17%)
Feb 06, 2024 31.78 32.10 31.65 31.73 378,562 +0.07(+0.22%)
Feb 05, 2024 31.44 32.08 31.03 31.66 279,238 -0.07(-0.22%)
Feb 02, 2024 31.96 31.99 31.44 31.73 229,639 -0.40(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.