Skip to main content

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

33.92 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 31.94 32.40 31.86 32.13 213,680 +0.33(+1.05%)
Jan 31, 2024 32.78 32.86 31.79 31.80 332,046 -0.99(-3.01%)
Jan 30, 2024 32.69 32.98 32.48 32.79 231,012 -0.07(-0.21%)
Jan 29, 2024 32.84 32.92 32.41 32.86 336,467 -0.03(-0.09%)
Jan 26, 2024 32.65 33.42 32.64 32.89 327,728 +0.39(+1.20%)
Jan 25, 2024 31.98 32.51 31.75 32.50 324,262 +0.71(+2.25%)
Jan 24, 2024 32.20 32.20 31.55 31.78 325,928 -0.16(-0.49%)
Jan 23, 2024 32.26 32.27 31.84 31.94 230,198 -0.26(-0.82%)
Jan 22, 2024 31.82 32.24 31.54 32.20 287,590 +0.52(+1.64%)
Jan 19, 2024 32.28 32.47 31.51 31.68 356,232 -0.59(-1.82%)
Jan 18, 2024 31.95 32.48 31.61 32.27 371,569 +0.36(+1.13%)
Jan 17, 2024 32.19 32.59 31.68 31.91 310,564 -0.45(-1.39%)
Jan 16, 2024 32.25 32.81 32.14 32.36 553,030 -0.01(-0.03%)
Jan 12, 2024 32.35 32.70 32.00 32.37 294,467 +0.40(+1.25%)
Jan 11, 2024 31.71 32.03 31.49 31.97 239,928 +0.27(+0.86%)
Jan 10, 2024 32.01 32.08 31.64 31.69 212,688 -0.23(-0.74%)
Jan 09, 2024 33.20 33.20 31.90 31.93 603,394 -1.44(-4.31%)
Jan 08, 2024 32.03 33.79 31.40 33.37 1,036,312 +0.97(+2.99%)
Jan 05, 2024 31.79 32.42 31.60 32.40 477,189 +0.63(+1.97%)
Jan 04, 2024 32.95 32.95 31.76 31.77 288,442 -0.81(-2.49%)
Jan 03, 2024 32.95 33.04 32.57 32.58 337,068 -0.36(-1.10%)
Jan 02, 2024 32.88 33.14 32.72 32.95 173,750 +0.28(+0.87%)
Dec 29, 2023 33.12 33.12 32.55 32.66 361,275 -0.29(-0.89%)
Dec 28, 2023 32.69 33.27 32.69 32.96 437,046 +0.11(+0.33%)
Dec 27, 2023 33.08 33.34 32.78 32.85 152,996 -0.30(-0.91%)
Dec 26, 2023 32.81 33.23 32.77 33.15 169,764 +0.49(+1.50%)
Dec 22, 2023 33.01 33.33 32.62 32.66 556,284 -0.19(-0.57%)
Dec 21, 2023 32.72 33.21 32.72 32.85 301,985 +0.20(+0.60%)
Dec 20, 2023 33.19 33.56 32.63 32.65 296,960 -0.62(-1.85%)
Dec 19, 2023 32.95 33.46 32.66 33.27 348,721 +0.22(+0.68%)
Dec 18, 2023 33.14 33.38 32.55 33.04 635,635 +1.00(+3.11%)
Dec 15, 2023 31.99 32.24 31.44 32.05 932,764 -0.37(-1.15%)
Dec 14, 2023 33.35 33.65 32.38 32.42 928,194 -0.42(-1.28%)
Dec 13, 2023 32.55 32.90 32.04 32.84 959,893 +0.49(+1.51%)
Dec 12, 2023 31.78 32.90 31.51 32.35 2,966,578 -1.20(-3.59%)
Dec 11, 2023 34.04 34.04 33.28 33.55 185,648 -0.38(-1.12%)
Dec 08, 2023 33.98 34.31 33.77 33.93 280,524 +0.07(+0.20%)
Dec 07, 2023 34.11 34.21 33.61 33.87 190,419 -0.24(-0.72%)
Dec 06, 2023 35.01 35.28 34.09 34.11 426,671 -1.01(-2.87%)
Dec 05, 2023 35.95 36.15 35.10 35.12 159,206 -1.12(-3.10%)
Dec 04, 2023 35.69 36.35 35.68 36.24 162,436 +0.62(+1.73%)
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.