Indicators

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

39.80 -0.61 (-1.51%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	41.64	41.72	40.18	40.41	479,551	-1.03(-2.49%)
May 21, 2024	40.99	41.77	40.68	41.44	410,496	+0.50(+1.22%)
May 20, 2024	40.58	41.39	40.56	40.94	440,832	+0.48(+1.19%)
May 17, 2024	40.48	40.69	40.15	40.46	386,470	+0.31(+0.77%)
May 16, 2024	39.93	40.27	39.72	40.15	445,439	+0.17(+0.43%)
May 15, 2024	40.27	40.33	39.66	39.98	436,367	-0.41(-1.02%)
May 14, 2024	39.98	40.41	39.77	40.39	546,231	+0.63(+1.58%)
May 13, 2024	40.06	40.58	39.62	39.76	434,125	-0.13(-0.33%)
May 10, 2024	39.55	40.44	38.38	39.89	991,794	+0.93(+2.39%)
May 09, 2024	38.86	39.77	38.62	38.96	495,656	-0.41(-1.04%)
May 08, 2024	39.23	39.67	38.84	39.37	549,434	+0.16(+0.41%)
May 07, 2024	38.38	39.55	38.38	39.21	751,455	+0.85(+2.22%)
May 06, 2024	38.36	38.72	38.21	38.36	310,010	+0.17(+0.45%)
May 03, 2024	38.35	38.44	37.85	38.19	338,167	-0.04(-0.10%)
May 02, 2024	38.11	38.63	37.96	38.23	650,336	+0.38(+1.00%)

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.