KKR Acquisition Holdings I Corp. (KAHC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

9.84

+0.01

(+0.10%)

At close: 03:59PM EDT

9.81

-0.03

(-0.30%)

After hours:

05:09PM EDT

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	9.82	9.85	9.82	9.84	9.84	1,763,915
Sept 27, 2022	9.82	9.84	9.82	9.83	9.83	971,900
Sept 26, 2022	9.82	9.83	9.81	9.83	9.83	43,200
Sept 23, 2022	9.80	9.83	9.80	9.82	9.82	505,000
Sept 22, 2022	9.83	9.83	9.82	9.82	9.82	308,900
Sept 21, 2022	9.82	9.84	9.81	9.84	9.84	94,900
Sept 20, 2022	9.82	9.82	9.81	9.81	9.81	17,600
Sept 19, 2022	9.82	9.83	9.81	9.82	9.82	846,200
Sept 16, 2022	9.82	9.82	9.81	9.82	9.82	202,700
Sept 15, 2022	9.80	9.82	9.79	9.82	9.82	4,534,600
Sept 14, 2022	9.80	9.82	9.79	9.80	9.80	2,304,500
Sept 13, 2022	9.80	9.82	9.80	9.81	9.81	141,900
Sept 12, 2022	9.81	9.82	9.80	9.82	9.82	353,600
Sept 09, 2022	9.84	9.84	9.81	9.82	9.82	16,900
Sept 08, 2022	9.83	9.83	9.81	9.81	9.81	415,000
Sept 07, 2022	9.82	9.84	9.82	9.83	9.83	599,300
Sept 06, 2022	9.83	9.84	9.82	9.82	9.82	98,800
Sept 02, 2022	9.82	9.83	9.81	9.83	9.83	430,100
Sept 01, 2022	9.82	9.83	9.81	9.81	9.81	756,100
Aug 31, 2022	9.82	9.82	9.82	9.82	9.82	199,800
Aug 30, 2022	9.81	9.82	9.81	9.82	9.82	266,700
Aug 29, 2022	9.81	9.82	9.81	9.81	9.81	145,000
Aug 26, 2022	9.83	9.83	9.82	9.82	9.82	21,600
Aug 25, 2022	9.84	9.84	9.81	9.82	9.82	3,197,000
Aug 24, 2022	9.84	9.84	9.83	9.83	9.83	683,100
Aug 23, 2022	9.83	9.84	9.83	9.83	9.83	288,900
Aug 22, 2022	9.83	9.84	9.83	9.83	9.83	9,500
Aug 19, 2022	9.84	9.85	9.82	9.83	9.83	1,733,500
Aug 18, 2022	9.83	9.84	9.83	9.83	9.83	509,100
Aug 17, 2022	9.84	9.85	9.81	9.83	9.83	1,841,800
Aug 16, 2022	9.83	9.85	9.83	9.85	9.85	7,600
Aug 15, 2022	9.84	9.85	9.83	9.85	9.85	86,900
Aug 12, 2022	9.84	9.85	9.84	9.84	9.84	154,200
Aug 11, 2022	9.85	9.85	9.84	9.84	9.84	206,500
Aug 10, 2022	9.83	9.85	9.83	9.85	9.85	25,700
Aug 09, 2022	9.84	9.85	9.83	9.85	9.85	253,100
Aug 08, 2022	9.85	9.85	9.83	9.83	9.83	143,600
Aug 05, 2022	9.84	9.84	9.83	9.83	9.83	2,800
Aug 04, 2022	9.83	9.84	9.83	9.83	9.83	52,800
Aug 03, 2022	9.81	9.84	9.81	9.84	9.84	44,200
Aug 02, 2022	9.82	9.82	9.82	9.82	9.82	5,300
Aug 01, 2022	9.85	9.85	9.82	9.82	9.82	193,900
Jul 29, 2022	9.81	9.84	9.81	9.84	9.84	42,300
Jul 28, 2022	9.82	9.83	9.81	9.83	9.83	880,900
Jul 27, 2022	9.82	9.83	9.81	9.81	9.81	585,300
Jul 26, 2022	9.82	9.84	9.81	9.82	9.82	672,900
Jul 25, 2022	9.80	9.82	9.80	9.82	9.82	1,798,400
Jul 22, 2022	9.81	9.82	9.80	9.80	9.80	359,700
Jul 21, 2022	9.81	9.82	9.80	9.81	9.81	325,900
Jul 20, 2022	9.80	9.81	9.80	9.80	9.80	1,600
Jul 19, 2022	9.79	9.82	9.79	9.81	9.81	7,900
Jul 18, 2022	9.80	9.80	9.80	9.80	9.80	2,700
Jul 15, 2022	9.80	9.81	9.79	9.80	9.80	33,000
Jul 14, 2022	9.80	9.81	9.80	9.80	9.80	40,100
Jul 13, 2022	9.77	9.82	9.77	9.80	9.80	225,700
Jul 12, 2022	9.80	9.81	9.79	9.80	9.80	98,400
Jul 11, 2022	9.80	9.80	9.79	9.79	9.79	25,200
Jul 08, 2022	9.79	9.80	9.79	9.80	9.80	211,800
Jul 07, 2022	9.78	9.80	9.78	9.79	9.79	1,271,700
Jul 06, 2022	9.79	9.80	9.78	9.78	9.78	40,800
Jul 05, 2022	9.81	9.81	9.78	9.78	9.78	15,300
Jul 01, 2022	9.78	9.80	9.78	9.79	9.79	18,100
Jun 30, 2022	9.79	9.80	9.78	9.79	9.79	33,800
Jun 29, 2022	9.79	9.80	9.78	9.80	9.80	1,730,600
Jun 28, 2022	9.76	9.79	9.76	9.79	9.79	325,600
Jun 27, 2022	9.78	9.80	9.77	9.77	9.77	297,600
Jun 24, 2022	9.78	9.78	9.77	9.78	9.78	31,700
Jun 23, 2022	9.77	9.78	9.76	9.77	9.77	21,600
Jun 22, 2022	9.77	9.78	9.77	9.77	9.77	30,400
Jun 21, 2022	9.78	9.78	9.77	9.77	9.77	3,800
Jun 17, 2022	9.76	9.81	9.76	9.78	9.78	218,000
Jun 16, 2022	9.77	9.78	9.76	9.77	9.77	132,500
Jun 15, 2022	9.77	9.79	9.77	9.77	9.77	46,200
Jun 14, 2022	9.77	9.79	9.77	9.79	9.79	36,700
Jun 13, 2022	9.79	9.79	9.77	9.78	9.78	12,900
Jun 10, 2022	9.79	9.81	9.79	9.81	9.81	180,600
Jun 09, 2022	9.79	9.80	9.78	9.78	9.78	4,889,900
Jun 08, 2022	9.79	9.80	9.78	9.78	9.78	11,800
Jun 07, 2022	9.77	9.80	9.77	9.79	9.79	343,500
Jun 06, 2022	9.78	9.81	9.76	9.79	9.79	6,500
Jun 03, 2022	9.80	9.80	9.78	9.78	9.78	13,000
Jun 02, 2022	9.77	9.80	9.77	9.77	9.77	419,400
Jun 01, 2022	9.81	9.82	9.78	9.79	9.79	122,100
May 31, 2022	9.78	9.82	9.78	9.80	9.80	59,300
May 27, 2022	9.75	9.80	9.75	9.79	9.79	977,700
May 26, 2022	9.76	9.77	9.76	9.76	9.76	2,100
May 25, 2022	9.76	9.77	9.76	9.76	9.76	900
May 24, 2022	9.76	9.77	9.74	9.76	9.76	84,500
May 23, 2022	9.75	9.77	9.75	9.76	9.76	21,500
May 20, 2022	9.75	9.77	9.75	9.76	9.76	31,800
May 19, 2022	9.78	9.78	9.74	9.78	9.78	60,700
May 18, 2022	9.77	9.77	9.75	9.76	9.76	50,200
May 17, 2022	9.80	9.80	9.77	9.77	9.77	65,800
May 16, 2022	9.77	9.79	9.77	9.78	9.78	40,900
May 13, 2022	9.74	9.79	9.74	9.78	9.78	150,700
May 12, 2022	9.75	9.77	9.74	9.76	9.76	378,600
May 11, 2022	9.78	9.78	9.75	9.75	9.75	692,800
May 10, 2022	9.78	9.79	9.77	9.78	9.78	22,200
May 09, 2022	9.79	9.80	9.78	9.79	9.79	95,100
May 06, 2022	9.78	9.80	9.78	9.79	9.79	619,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7349+0.0061(+0.84%)

CRUDE OIL81.88-0.27(-0.33%)

BTC-CAD26,694.80+692.51(+2.66%)

KKR Acquisition Holdings I Corp. (KAHC)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7349
+0.0061(+0.84%)

CRUDE OIL
81.88
-0.27(-0.33%)

BTC-CAD
26,694.80
+692.51(+2.66%)