ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Kinetik Holdings Inc	NYSE:KNTK	NYSE	Common Stock

	Price Change	% Change	Share Price
	-0.06	-0.15%	39.83

High Price	Low Price	Open Price	Shares Traded	Last Trade
40.58	39.62	40.06	191,122	18:47:31

Kinetik (KNTK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
10 May 2024	39.89	0.93	2.39%	38.38	40.44	991,683
09 May 2024	38.96	-0.41	-1.04%	38.62	39.765	495,653
08 May 2024	39.37	0.16	0.41%	38.84	39.67	548,846
07 May 2024	39.21	0.85	2.22%	38.38	39.555	751,448
06 May 2024	38.36	0.17	0.45%	38.21	38.72	310,010
03 May 2024	38.19	-0.04	-0.10%	37.855	38.70	338,167
02 May 2024	38.23	0.38	1.00%	37.83	38.63	649,849
01 May 2024	37.85	-0.49	-1.28%	37.65	38.65	409,710
30 Apr 2024	38.34	-0.98	-2.49%	38.27	39.77	474,926
29 Apr 2024	39.32	0.29	0.74%	38.71	39.395	428,189
26 Apr 2024	39.03	-0.17	-0.43%	37.98	39.12	313,889
25 Apr 2024	39.20	0.01	0.03%	38.69	39.5499	350,381
24 Apr 2024	39.19	0.63	1.63%	38.28	39.25	531,733
23 Apr 2024	38.56	-0.46	-1.18%	38.33	39.27	529,967
22 Apr 2024	39.02	0.08	0.21%	38.37	39.2634	524,401
19 Apr 2024	38.94	0.31	0.80%	38.25	39.33	609,519
18 Apr 2024	38.63	0.11	0.29%	38.05	38.70	438,405
17 Apr 2024	38.52	0.04	0.10%	38.31	39.25	486,339
16 Apr 2024	38.48	0.15	0.39%	37.67	38.59	466,918
15 Apr 2024	38.33	-0.68	-1.74%	38.24	39.27	524,393

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	38.36	40.58	38.21	39.33	619,528	1.47	3.83%
1 Month	38.79	40.58	37.65	38.86	508,721	1.04	2.68%
3 Months	34.14	40.58	32.9649	37.49	693,671	5.69	16.67%
6 Months	34.32	40.58	31.73	36.03	510,885	5.51	16.05%
1 Year	29.87	40.58	29.864	35.57	353,433	9.96	33.34%
3 Years	35.26	40.58	26.315	34.47	312,372	4.57	12.96%
5 Years	35.26	40.58	26.315	34.47	312,372	4.57	12.96%