Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

39.89 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 29.03 29.96 28.67 29.88 466,289 +0.62(+2.13%)
May 30, 2023 28.09 29.35 28.09 29.26 249,213 +0.87(+3.07%)
May 26, 2023 28.35 28.57 28.09 28.39 145,846 +0.02(+0.06%)
May 25, 2023 28.25 28.74 28.11 28.37 238,219 -0.09(-0.32%)
May 24, 2023 29.37 29.37 28.41 28.46 211,818 -0.77(-2.64%)
May 23, 2023 28.92 29.53 28.86 29.23 135,675 +0.43(+1.50%)
May 22, 2023 29.07 29.45 28.79 28.80 194,426 -0.41(-1.42%)
May 19, 2023 29.20 29.39 28.81 29.21 141,002 +0.23(+0.79%)
May 18, 2023 28.38 29.11 28.27 28.98 184,858 +0.47(+1.64%)
May 17, 2023 28.42 28.61 27.86 28.52 220,006 +0.31(+1.11%)
May 16, 2023 28.20 28.23 27.56 28.20 201,284 -0.04(-0.13%)
May 15, 2023 27.44 28.29 27.44 28.24 411,951 +0.99(+3.64%)
May 12, 2023 26.81 27.29 26.72 27.25 257,326 +0.39(+1.44%)
May 11, 2023 26.98 27.09 26.48 26.86 230,206 -0.55(-2.01%)
May 10, 2023 27.90 27.95 27.23 27.41 246,955 -0.19(-0.70%)
May 09, 2023 27.17 27.87 27.12 27.61 218,979 +0.26(+0.94%)
May 08, 2023 27.42 27.63 27.08 27.35 188,866 +0.37(+1.36%)
May 05, 2023 25.66 27.60 25.66 26.98 458,237 +1.76(+6.99%)
May 04, 2023 25.78 25.82 24.18 25.22 517,622 -0.90(-3.45%)
May 03, 2023 26.18 26.76 26.06 26.12 331,652 -0.31(-1.18%)
May 02, 2023 27.55 27.55 25.98 26.43 302,807 -0.98(-3.59%)
May 01, 2023 27.43 27.72 27.03 27.42 179,829 -0.15(-0.55%)
Apr 28, 2023 26.84 27.71 26.70 27.57 225,658 +0.67(+2.50%)
Apr 27, 2023 26.60 27.09 26.48 26.90 170,214 +0.32(+1.21%)
Apr 26, 2023 27.02 27.09 26.34 26.57 189,842 -0.38(-1.43%)
Apr 25, 2023 27.66 27.66 26.93 26.96 155,822 -0.80(-2.87%)
Apr 24, 2023 27.66 28.08 27.51 27.76 220,411 -0.04(-0.13%)
Apr 21, 2023 27.01 27.85 26.87 27.79 284,024 +0.78(+2.88%)
Apr 20, 2023 27.41 27.54 26.82 27.01 240,344 -0.65(-2.36%)
Apr 19, 2023 27.88 28.14 27.33 27.67 257,961 -0.55(-1.94%)
Apr 18, 2023 28.28 28.37 28.00 28.21 183,263 -0.10(-0.35%)
Apr 17, 2023 28.85 28.99 28.13 28.31 119,438 -0.54(-1.86%)
Apr 14, 2023 28.39 28.90 28.32 28.85 184,931 +0.56(+1.99%)
Apr 13, 2023 28.42 28.58 28.18 28.28 125,188 -0.03(-0.10%)
Apr 12, 2023 28.47 28.58 28.19 28.31 136,523 -0.13(-0.44%)
Apr 11, 2023 28.41 28.82 28.17 28.44 183,077 +0.21(+0.73%)
Apr 10, 2023 27.88 28.42 27.88 28.23 262,539 +0.30(+1.06%)
Apr 06, 2023 28.37 28.41 27.83 27.94 200,092 -0.28(-0.98%)
Apr 05, 2023 28.49 28.75 27.73 28.21 311,851 +0.45(+1.61%)
Apr 04, 2023 28.55 28.55 27.53 27.77 161,551 -0.72(-2.51%)
Apr 03, 2023 28.61 28.95 28.25 28.48 416,909 +0.47(+1.66%)
Mar 31, 2023 27.89 28.10 27.64 28.02 324,747 +0.25(+0.90%)
Mar 30, 2023 27.94 28.19 27.61 27.77 221,771 +0.13(+0.45%)
Mar 29, 2023 27.92 27.99 27.26 27.64 289,357 -0.09(-0.32%)
Mar 28, 2023 27.27 27.96 27.17 27.73 207,009 +0.34(+1.24%)
Mar 27, 2023 27.17 27.71 27.00 27.39 182,621 +0.38(+1.39%)
Mar 24, 2023 26.51 27.09 26.24 27.01 232,254 +0.04(+0.17%)
Mar 23, 2023 27.51 27.81 26.72 26.97 209,913 -0.46(-1.66%)
Mar 22, 2023 28.11 28.33 27.39 27.43 262,510 -0.69(-2.45%)
Mar 21, 2023 27.31 28.17 27.05 28.11 362,991 +1.01(+3.73%)
Mar 20, 2023 26.51 27.62 26.47 27.10 470,966 +0.65(+2.47%)
Mar 17, 2023 27.30 27.35 26.17 26.45 687,951 -0.90(-3.27%)
Mar 16, 2023 26.39 27.58 25.65 27.34 497,861 +0.47(+1.77%)
Mar 15, 2023 27.76 27.84 26.18 26.87 756,513 -1.73(-6.04%)
Mar 14, 2023 28.36 29.33 28.25 28.60 436,466 +0.54(+1.91%)
Mar 13, 2023 27.75 28.80 27.35 28.06 367,514 -0.25(-0.89%)
Mar 10, 2023 28.12 28.92 28.00 28.31 495,394 +0.09(+0.32%)
Mar 09, 2023 28.28 29.40 28.20 28.22 470,128 -0.03(-0.09%)
Mar 08, 2023 28.13 28.58 27.67 28.25 290,804 +0.02(+0.06%)
Mar 07, 2023 27.89 28.31 27.73 28.23 198,915 +0.26(+0.93%)
Mar 06, 2023 28.04 28.36 27.57 27.97 279,520 -0.18(-0.64%)
Mar 03, 2023 27.12 28.63 27.12 28.15 418,910 +0.92(+3.39%)
Mar 02, 2023 26.43 27.38 26.41 27.23 299,722 +0.73(+2.74%)
Mar 01, 2023 26.60 26.79 26.28 26.50 309,253 -0.13(-0.47%)
Feb 28, 2023 26.31 27.29 25.47 26.63 845,742 +0.70(+2.69%)
Feb 27, 2023 26.23 26.40 25.92 25.93 331,754 -0.27(-1.02%)
Feb 24, 2023 25.95 26.26 25.76 26.20 178,260 +0.09(+0.34%)
Feb 23, 2023 25.87 26.24 25.75 26.11 301,624 +0.60(+2.35%)
Feb 22, 2023 25.11 25.55 24.88 25.51 249,289 +0.32(+1.28%)
Feb 21, 2023 25.78 25.87 24.97 25.19 331,545 -0.71(-2.73%)
Feb 17, 2023 26.29 26.29 25.87 25.89 291,006 -0.51(-1.93%)
Feb 16, 2023 26.40 26.52 25.96 26.40 181,956 -0.13(-0.47%)
Feb 15, 2023 26.62 26.68 26.24 26.53 180,287 -0.26(-0.97%)
Feb 14, 2023 26.33 26.94 26.12 26.79 257,437 +0.37(+1.39%)
Feb 13, 2023 26.60 26.74 26.23 26.42 128,269 -0.19(-0.71%)
Feb 10, 2023 26.12 26.62 25.88 26.61 145,794 +0.56(+2.16%)
Feb 09, 2023 26.40 26.40 25.86 26.05 193,280 -0.28(-1.05%)
Feb 08, 2023 26.53 26.80 26.16 26.32 203,087 -0.30(-1.11%)
Feb 07, 2023 26.06 26.62 25.79 26.62 218,324 +0.58(+2.23%)
Feb 06, 2023 26.19 26.38 25.82 26.04 217,600 -0.18(-0.68%)
Feb 03, 2023 26.89 27.29 26.22 26.22 297,850 -0.82(-3.05%)
Feb 02, 2023 27.08 27.28 26.57 27.04 315,741 +0.11(+0.42%)
Feb 01, 2023 27.29 27.29 26.01 26.93 548,596 -0.40(-1.47%)
Jan 31, 2023 27.08 27.35 26.61 27.33 259,323 +0.44(+1.62%)
Jan 30, 2023 27.41 27.68 26.85 26.89 229,587 -0.52(-1.91%)
Jan 27, 2023 27.91 28.09 27.35 27.42 185,781 -0.52(-1.84%)
Jan 26, 2023 28.05 28.17 27.48 27.93 153,199 +0.08(+0.28%)
Jan 25, 2023 27.08 27.97 26.84 27.85 268,502 +0.62(+2.28%)
Jan 24, 2023 27.69 27.69 27.02 27.23 173,073 -0.38(-1.39%)
Jan 23, 2023 27.58 27.83 27.04 27.62 453,189 +0.36(+1.31%)
Jan 20, 2023 27.54 27.64 27.00 27.26 200,999 -0.08(-0.29%)
Jan 19, 2023 27.12 27.66 27.04 27.34 199,501 +0.10(+0.35%)
Jan 18, 2023 28.80 28.84 27.18 27.24 362,755 -1.56(-5.43%)
Jan 17, 2023 28.39 29.20 28.38 28.80 205,787 +0.50(+1.76%)
Jan 13, 2023 28.00 28.31 27.71 28.31 167,951 +0.37(+1.31%)
Jan 12, 2023 27.99 28.52 27.70 27.94 193,116 +0.10(+0.38%)
Jan 11, 2023 27.46 27.84 27.26 27.84 281,936 +0.48(+1.76%)
Jan 10, 2023 27.24 27.50 26.69 27.35 293,985 +0.21(+0.77%)
Jan 09, 2023 28.14 28.28 27.03 27.14 329,705 -0.77(-2.75%)
Jan 06, 2023 28.03 28.27 27.70 27.91 182,600 +0.30(+1.08%)
Jan 05, 2023 27.83 27.83 27.12 27.62 178,188 +0.08(+0.29%)
Jan 04, 2023 27.93 28.03 27.38 27.54 191,617 -0.41(-1.47%)
Jan 03, 2023 29.01 29.02 27.54 27.95 247,764 -0.94(-3.26%)
Dec 30, 2022 28.90 29.28 28.77 28.89 133,216 -0.11(-0.39%)
Dec 29, 2022 28.18 29.07 28.18 29.01 187,810 +0.75(+2.66%)
Dec 28, 2022 29.37 29.40 28.04 28.25 139,373 -1.13(-3.83%)
Dec 27, 2022 28.82 29.58 28.65 29.38 171,475 +0.57(+1.97%)
Dec 23, 2022 27.97 28.81 27.95 28.81 111,807 +0.88(+3.16%)
Dec 22, 2022 28.25 28.25 27.46 27.93 123,705 -0.31(-1.11%)
Dec 21, 2022 27.67 28.25 27.67 28.25 143,006 +0.87(+3.19%)
Dec 20, 2022 27.36 27.80 27.19 27.37 164,186 -0.01(-0.03%)
Dec 19, 2022 28.48 28.56 27.08 27.38 263,277 -0.91(-3.21%)
Dec 16, 2022 28.15 28.59 27.33 28.29 717,245 -0.32(-1.13%)
Dec 15, 2022 27.93 28.67 27.70 28.61 496,752 +0.59(+2.12%)
Dec 14, 2022 28.59 28.63 27.76 28.02 280,987 -0.57(-1.99%)
Dec 13, 2022 29.31 29.79 28.28 28.59 677,510 +0.16(+0.55%)
Dec 12, 2022 27.56 28.84 27.52 28.43 198,503 +0.95(+3.46%)
Dec 09, 2022 27.94 28.26 27.48 27.48 228,389 -0.42(-1.50%)
Dec 08, 2022 28.53 28.53 27.73 27.90 193,529 -0.06(-0.22%)
Dec 07, 2022 27.77 28.17 27.66 27.96 179,204 -0.02(-0.06%)
Dec 06, 2022 28.76 29.39 27.81 27.97 244,016 -1.08(-3.73%)
Dec 05, 2022 29.77 30.23 28.62 29.06 275,248 -0.21(-0.72%)
Dec 02, 2022 29.00 29.66 29.00 29.27 174,954 -0.06(-0.21%)
Dec 01, 2022 30.14 30.68 29.16 29.33 329,121 -0.39(-1.32%)
Nov 30, 2022 29.84 29.92 29.10 29.72 455,573 +0.13(+0.44%)
Nov 29, 2022 28.74 29.72 28.59 29.59 309,579 +1.20(+4.21%)
Nov 28, 2022 28.30 29.05 28.16 28.39 274,430 -0.45(-1.57%)
Nov 25, 2022 28.84 29.42 28.59 28.85 128,468 +0.24(+0.85%)
Nov 23, 2022 28.51 28.80 28.16 28.60 112,526 -0.30(-1.03%)
Nov 22, 2022 28.42 29.40 28.42 28.90 158,659 +0.92(+3.28%)
Nov 21, 2022 28.78 28.99 27.39 27.98 245,110 -1.36(-4.64%)
Nov 18, 2022 29.21 29.49 28.78 29.35 291,372 +0.08(+0.27%)
Nov 17, 2022 29.54 29.72 29.01 29.27 166,045 -0.66(-2.19%)
Nov 16, 2022 30.73 30.90 29.84 29.92 183,719 -0.99(-3.19%)
Nov 15, 2022 30.37 31.17 29.99 30.91 179,098 +0.89(+2.97%)
Nov 14, 2022 30.59 31.32 30.00 30.02 215,714 -0.50(-1.63%)
Nov 11, 2022 30.75 30.95 29.59 30.52 268,067 +0.12(+0.40%)
Nov 10, 2022 30.57 31.17 29.21 30.39 245,572 +0.61(+2.05%)
Nov 09, 2022 31.91 31.93 29.34 29.78 202,087 -2.44(-7.56%)
Nov 08, 2022 32.42 32.58 31.70 32.22 186,522 -0.13(-0.40%)
Nov 07, 2022 31.75 32.48 31.75 32.35 314,705 +0.60(+1.90%)
Nov 04, 2022 31.01 31.76 30.72 31.75 233,323 +0.71(+2.28%)
Nov 03, 2022 30.16 31.24 30.04 31.04 296,933 +0.76(+2.51%)
Nov 02, 2022 31.24 31.32 30.16 30.28 153,611 -0.84(-2.69%)
Nov 01, 2022 32.05 32.39 31.08 31.12 592,513 -0.34(-1.09%)
Oct 31, 2022 30.77 31.49 30.77 31.46 128,897 +0.42(+1.35%)
Oct 28, 2022 30.30 31.29 30.07 31.04 277,365 +1.03(+3.45%)
Oct 27, 2022 30.02 30.38 29.68 30.01 226,237 +0.44(+1.48%)
Oct 26, 2022 30.14 30.45 29.36 29.57 301,289 +0.15(+0.52%)
Oct 25, 2022 29.35 30.10 29.10 29.42 235,881 -0.12(-0.41%)
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.