KINDER MORGAN INC DEL

Ticker: KMI CUSIP: 49456B101 Class: COM

DUNCKER STREETT & CO INC's Holding History (CIK: 0001020585)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 17,935 Value ($000) $493 Avg Close $26.91 Range $25.44 - $28.59

Q3 2025

Shares 18,118 Value ($000) $513 Avg Close $26.97 Range $25.73 - $28.80

Q2 2025

Shares 19,555 Value ($000) $575 Avg Close $26.76 Range $23.17 - $28.94

Q1 2025

Shares 19,559 Value ($000) $558 Avg Close $26.70 Range $24.61 - $30.15

Q4 2024

Shares 19,571 Value ($000) $536 Avg Close $24.88 Range $20.84 - $27.59

Q3 2024

Shares 19,955 Value ($000) $441 Avg Close $19.86 Range $18.19 - $21.15

Q2 2024

Shares 20,174 Value ($000) $401 Avg Close $17.73 Range $16.20 - $18.86

Q1 2024

Shares 17,674 Value ($000) $324 Avg Close $15.98 Range $15.15 - $16.95

Q4 2023

Shares 17,674 Value ($000) $312 Avg Close $15.34 Range $14.13 - $16.19

Q3 2023

Shares 18,730 Value ($000) $311 Avg Close $15.26 Range $14.59 - $16.01

Q2 2023

Shares 18,850 Value ($000) $325 Avg Close $14.79 Range $14.00 - $15.47

Q1 2023

Shares 33,606 Value ($000) $588 Avg Close $15.24 Range $13.90 - $16.19

Q4 2022

Shares 38,337 Value ($000) $693 Avg Close $15.18 Range $14.06 - $16.41

Q3 2022

Shares 38,262 Value ($000) $637 Avg Close $14.77 Range $13.08 - $16.14

Q2 2022

Shares 42,120 Value ($000) $706 Avg Close $15.32 Range $12.97 - $16.60

Q1 2022

Shares 42,552 Value ($000) $805 Avg Close $14.19 Range $12.67 - $15.60

Q4 2021

Shares 48,218 Value ($000) $765 Avg Close $13.20 Range $11.97 - $14.72

Q3 2021

Shares 51,826 Value ($000) $867 Avg Close $13.27 Range $12.14 - $14.44

Q2 2021

Shares 49,235 Value ($000) $898 Avg Close $13.72 Range $12.40 - $14.91

Q1 2021

Shares 51,554 Value ($000) $858 Avg Close $11.56 Range $10.07 - $12.84

Q4 2020

Shares 93,016 Value ($000) $1,272 Avg Close $9.94 Range $8.41 - $11.30

Q3 2020

Shares 100,121 Value ($000) $1,234 Avg Close $10.12 Range $8.75 - $11.18

Q2 2020

Shares 114,844 Value ($000) $1,742 Avg Close $10.85 Range $8.82 - $12.90

Q1 2020

Shares 117,625 Value ($000) $1,637 Avg Close $13.37 Range $6.64 - $15.93

Q4 2019

Shares 126,195 Value ($000) $2,672 Avg Close $14.05 Range $13.33 - $14.89

Q3 2019

Shares 132,356 Value ($000) $2,728 Avg Close $14.08 Range $13.42 - $14.56

Q2 2019

Shares 134,291 Value ($000) $2,804 Avg Close $13.66 Range $12.86 - $14.62

Q1 2019

Shares 138,099 Value ($000) $2,763 Avg Close $12.50 Range $10.03 - $13.73

Q4 2018

Shares 137,128 Value ($000) $2,109 Avg Close $11.20 Range $9.71 - $12.25

Q3 2018

Shares 144,954 Value ($000) $2,570 Avg Close $11.69 Range $11.24 - $12.07

Q2 2018

Shares 146,335 Value ($000) $2,586 Avg Close $10.58 Range $9.41 - $11.59

Q1 2018

Shares 115,264 Value ($000) $1,736 Avg Close $11.08 Range $9.46 - $12.62

Q4 2017

Shares 108,913 Value ($000) $1,968 Avg Close $11.40 Range $10.62 - $12.12

Q3 2017

Shares 88,189 Value ($000) $1,691 Avg Close $12.30 Range $11.53 - $13.35

Q2 2017

Shares 94,895 Value ($000) $1,818 Avg Close $12.47 Range $11.50 - $13.69

Q1 2017

Shares 106,868 Value ($000) $2,323 Avg Close $13.63 Range $12.93 - $14.37

Q4 2016

Shares 107,957 Value ($000) $2,236 Avg Close $13.10 Range $12.07 - $14.42

Q3 2016

Shares 86,839 Value ($000) $2,009 Avg Close $13.06 Range $11.01 - $14.32

Q2 2016

Shares 66,367 Value ($000) $1,242 Avg Close $10.91 Range $10.20 - $11.82

Q1 2016

Shares 73,965 Value ($000) $1,321 Avg Close $9.95 Range $6.77 - $11.77

Q4 2015

Shares 74,745 Value ($000) $1,115 Avg Close $14.29 Range $8.59 - $19.50

Q3 2015

Shares 95,093 Value ($000) $2,632 Avg Close $19.54 Range $15.30 - $22.56

Q2 2015

Shares 98,271 Value ($000) $3,773 Avg Close $24.33 Range $22.41 - $25.86

Q1 2015

Shares 103,537 Value ($000) $4,355 Avg Close $23.87 Range $22.82 - $24.56

Q4 2014

Shares 105,017 Value ($000) $4,443 Avg Close $22.45 Range $18.81 - $24.70

Q3 2014

Shares 31,727 Value ($000) $1,216 Avg Close $21.42 Range $19.68 - $24.04

Q2 2014

Shares 30,412 Value ($000) $1,103 Avg Close $18.81 Range $17.78 - $20.41

Q1 2014

Shares 27,244 Value ($000) $885 Avg Close $18.43 Range $17.01 - $19.89

Q4 2013

Shares 25,619 Value ($000) $922 Avg Close $19.06 Range $17.63 - $19.93

Q3 2013

Shares 24,956 Value ($000) $888 Avg Close $20.18 Range $18.64 - $21.60

Q2 2013

Shares 22,606 Value ($000) $862 Avg Close $20.66 Range $18.97 - $22.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,935	$493	$26.91	$25.44 - $28.59
Q3 2025	18,118	$513	$26.97	$25.73 - $28.80
Q2 2025	19,555	$575	$26.76	$23.17 - $28.94
Q1 2025	19,559	$558	$26.70	$24.61 - $30.15
Q4 2024	19,571	$536	$24.88	$20.84 - $27.59
Q3 2024	19,955	$441	$19.86	$18.19 - $21.15
Q2 2024	20,174	$401	$17.73	$16.20 - $18.86
Q1 2024	17,674	$324	$15.98	$15.15 - $16.95
Q4 2023	17,674	$312	$15.34	$14.13 - $16.19
Q3 2023	18,730	$311	$15.26	$14.59 - $16.01
Q2 2023	18,850	$325	$14.79	$14.00 - $15.47
Q1 2023	33,606	$588	$15.24	$13.90 - $16.19
Q4 2022	38,337	$693	$15.18	$14.06 - $16.41
Q3 2022	38,262	$637	$14.77	$13.08 - $16.14
Q2 2022	42,120	$706	$15.32	$12.97 - $16.60
Q1 2022	42,552	$805	$14.19	$12.67 - $15.60
Q4 2021	48,218	$765	$13.20	$11.97 - $14.72
Q3 2021	51,826	$867	$13.27	$12.14 - $14.44
Q2 2021	49,235	$898	$13.72	$12.40 - $14.91
Q1 2021	51,554	$858	$11.56	$10.07 - $12.84
Q4 2020	93,016	$1,272	$9.94	$8.41 - $11.30
Q3 2020	100,121	$1,234	$10.12	$8.75 - $11.18
Q2 2020	114,844	$1,742	$10.85	$8.82 - $12.90
Q1 2020	117,625	$1,637	$13.37	$6.64 - $15.93
Q4 2019	126,195	$2,672	$14.05	$13.33 - $14.89
Q3 2019	132,356	$2,728	$14.08	$13.42 - $14.56
Q2 2019	134,291	$2,804	$13.66	$12.86 - $14.62
Q1 2019	138,099	$2,763	$12.50	$10.03 - $13.73
Q4 2018	137,128	$2,109	$11.20	$9.71 - $12.25
Q3 2018	144,954	$2,570	$11.69	$11.24 - $12.07
Q2 2018	146,335	$2,586	$10.58	$9.41 - $11.59
Q1 2018	115,264	$1,736	$11.08	$9.46 - $12.62
Q4 2017	108,913	$1,968	$11.40	$10.62 - $12.12
Q3 2017	88,189	$1,691	$12.30	$11.53 - $13.35
Q2 2017	94,895	$1,818	$12.47	$11.50 - $13.69
Q1 2017	106,868	$2,323	$13.63	$12.93 - $14.37
Q4 2016	107,957	$2,236	$13.10	$12.07 - $14.42
Q3 2016	86,839	$2,009	$13.06	$11.01 - $14.32
Q2 2016	66,367	$1,242	$10.91	$10.20 - $11.82
Q1 2016	73,965	$1,321	$9.95	$6.77 - $11.77
Q4 2015	74,745	$1,115	$14.29	$8.59 - $19.50
Q3 2015	95,093	$2,632	$19.54	$15.30 - $22.56
Q2 2015	98,271	$3,773	$24.33	$22.41 - $25.86
Q1 2015	103,537	$4,355	$23.87	$22.82 - $24.56
Q4 2014	105,017	$4,443	$22.45	$18.81 - $24.70
Q3 2014	31,727	$1,216	$21.42	$19.68 - $24.04
Q2 2014	30,412	$1,103	$18.81	$17.78 - $20.41
Q1 2014	27,244	$885	$18.43	$17.01 - $19.89
Q4 2013	25,619	$922	$19.06	$17.63 - $19.93
Q3 2013	24,956	$888	$20.18	$18.64 - $21.60
Q2 2013	22,606	$862	$20.66	$18.97 - $22.16