Historical Prices for Kinetik Holdings Inc. - Class A Common Stock (NYSE:KNTK)

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

56.39 -0.42 (-0.74%)

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	58.03	58.44	56.62	56.81	383,841	56.81
12/12/2024	56.10	58.20	55.97	58.15	795,379	58.15
12/11/2024	55.87	57.01	55.67	56.36	475,342	56.36
12/10/2024	56.38	56.80	55.26	55.45	680,840	55.45
12/09/2024	58.50	58.66	56.12	56.27	627,254	56.27
12/06/2024	58.75	58.93	57.02	58.20	455,368	58.20
12/05/2024	57.08	59.01	57.08	58.77	369,664	58.77
12/04/2024	57.50	57.94	56.55	57.08	509,485	57.08
12/03/2024	57.84	57.90	57.21	57.41	235,209	57.41
12/02/2024	58.95	58.95	56.82	57.18	565,977	57.18
11/29/2024	59.30	59.58	58.41	59.02	415,335	59.02
11/27/2024	58.86	59.28	58.30	58.66	540,561	58.66
11/26/2024	59.21	60.00	58.37	59.16	642,002	59.16
11/25/2024	61.68	61.83	58.77	59.18	877,182	59.18
11/22/2024	62.20	62.50	61.18	61.65	537,998	61.65
11/21/2024	61.20	62.55	60.65	62.14	521,874	62.14
11/20/2024	60.21	60.64	59.87	60.59	407,852	60.59
11/19/2024	58.53	60.15	58.53	60.14	610,794	60.14
11/18/2024	57.90	59.33	57.90	59.29	478,901	59.29
11/15/2024	57.19	58.00	57.07	57.69	529,150	57.69
11/14/2024	56.16	57.09	55.76	57.06	515,112	57.06
11/13/2024	56.33	56.79	55.70	55.71	540,064	55.71
11/12/2024	57.78	57.79	55.91	56.15	478,008	56.15
11/11/2024	58.00	58.68	57.19	57.52	559,910	57.52
11/08/2024	56.35	57.98	56.00	57.96	742,940	57.96
11/07/2024	55.02	57.15	53.48	56.42	1,248,266	56.42
11/06/2024	51.76	53.41	51.75	52.48	938,858	52.48
11/05/2024	48.86	50.18	48.86	49.99	543,518	49.99
11/04/2024	47.94	48.85	47.86	48.74	297,940	48.74
11/01/2024	49.00	49.13	47.50	47.76	245,676	47.76
10/31/2024	49.17	49.67	48.66	48.67	255,324	48.67
10/30/2024	48.98	49.46	48.74	49.03	258,324	49.03
10/29/2024	48.90	49.16	48.29	48.88	375,919	48.88
10/28/2024	48.56	49.07	48.31	48.92	549,060	48.92
10/25/2024	51.69	51.97	49.08	49.64	1,233,734	48.86
10/24/2024	51.05	51.72	50.90	51.58	419,886	50.77
10/23/2024	50.41	50.85	50.27	50.71	312,940	49.91
10/22/2024	50.25	50.58	49.90	50.51	207,572	49.72
10/21/2024	50.84	51.16	50.12	50.25	339,253	49.46
10/18/2024	50.38	50.83	49.88	50.64	394,347	49.84
10/17/2024	49.90	50.75	49.66	49.72	369,359	48.94
10/16/2024	49.62	50.21	49.17	49.76	740,483	48.98
10/15/2024	49.22	49.35	48.83	49.07	374,170	48.30
10/14/2024	49.69	50.07	49.57	49.89	478,086	49.11
10/11/2024	48.54	49.70	48.54	49.69	490,294	48.91
10/10/2024	48.78	49.12	48.34	48.54	440,458	47.78
10/09/2024	47.80	49.08	47.78	48.78	326,027	48.01
10/08/2024	48.30	48.54	47.62	48.13	511,318	47.37
10/07/2024	48.25	48.69	47.85	48.51	530,432	47.75
10/04/2024	47.89	48.49	47.80	48.46	358,809	47.70
10/03/2024	46.82	47.80	46.48	47.65	352,895	46.90
10/02/2024	46.35	46.95	45.96	46.72	455,752	45.99
10/01/2024	44.66	46.01	44.57	45.91	500,408	45.19
9/30/2024	44.73	45.33	44.47	45.26	408,291	44.55
9/27/2024	45.00	45.23	44.61	44.91	450,452	44.20
9/26/2024	46.65	46.81	44.74	44.78	503,104	44.08
9/25/2024	47.46	47.80	46.94	47.21	351,936	46.47
9/24/2024	47.74	47.74	47.00	47.41	272,515	46.66
9/23/2024	45.99	47.34	45.99	47.28	358,381	46.54
9/20/2024	46.26	46.78	45.80	45.82	952,810	45.10
9/19/2024	46.35	46.48	45.85	46.24	358,566	45.51
9/18/2024	46.16	47.41	45.80	45.85	529,343	45.13
9/17/2024	45.88	46.29	45.60	45.90	496,507	45.18
9/16/2024	45.01	45.80	44.87	45.60	386,213	44.88