KKR & Co. Inc. (KKR.PRD)
NYSE: KKR.PRD · Real-Time Price · USD · Preferred Stock
50.86
-0.41 (-0.80%)
At close: May 20, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 50.70 | 50.70 | 48.91 | 48.91 | 48.91 | -3.83% | 180,872 |
| May 20, 2025 | 51.10 | 51.23 | 50.63 | 50.86 | 50.86 | -0.80% | 14,628 |
| May 19, 2025 | 50.93 | 52.00 | 50.76 | 51.27 | 51.27 | -0.50% | 24,171 |
| May 16, 2025 | 51.58 | 51.73 | 51.39 | 51.53 | 51.53 | 0.23% | 189,058 |
| May 15, 2025 | 51.69 | 51.69 | 51.32 | 51.41 | 51.41 | -3.60% | 77,953 |
| May 14, 2025 | 52.98 | 53.44 | 52.98 | 53.33 | 52.60 | 1.43% | 292,837 |
| May 13, 2025 | 52.06 | 53.26 | 52.03 | 52.58 | 51.86 | 0.88% | 454,580 |
| May 12, 2025 | 52.66 | 53.00 | 51.55 | 52.12 | 51.41 | 4.68% | 576,530 |
| May 9, 2025 | 50.14 | 50.50 | 49.50 | 49.79 | 49.11 | -0.42% | 194,132 |
| May 8, 2025 | 49.25 | 50.61 | 49.25 | 50.00 | 49.32 | 2.04% | 4,770,311 |
| May 7, 2025 | 48.05 | 49.14 | 48.05 | 49.00 | 48.33 | 1.32% | 83,936 |
| May 6, 2025 | 48.02 | 48.47 | 48.01 | 48.36 | 47.70 | -0.27% | 51,989 |
| May 5, 2025 | 48.71 | 49.52 | 48.47 | 48.49 | 47.83 | -1.54% | 413,462 |
| May 2, 2025 | 47.97 | 49.53 | 47.97 | 49.25 | 48.58 | 1.61% | 124,093 |
| May 1, 2025 | 48.00 | 49.39 | 48.00 | 48.47 | 47.81 | 1.13% | 584,076 |
| Apr 30, 2025 | 48.40 | 48.44 | 47.23 | 47.93 | 47.28 | -0.85% | 302,813 |
| Apr 29, 2025 | 48.47 | 48.75 | 48.34 | 48.34 | 47.68 | -1.31% | 215,967 |
| Apr 28, 2025 | 48.60 | 48.98 | 47.86 | 48.98 | 48.31 | 1.20% | 381,472 |
| Apr 25, 2025 | 48.20 | 48.56 | 47.94 | 48.40 | 47.74 | 0.67% | 72,398 |
| Apr 24, 2025 | 46.62 | 48.52 | 46.62 | 48.08 | 47.42 | 4.20% | 370,175 |
| Apr 23, 2025 | 47.05 | 47.42 | 45.90 | 46.14 | 45.51 | 3.31% | 3,233,180 |
| Apr 22, 2025 | 44.02 | 45.05 | 44.02 | 44.66 | 44.05 | 3.72% | 493,961 |
| Apr 21, 2025 | 44.99 | 44.99 | 42.73 | 43.06 | 42.47 | -4.71% | 256,434 |
| Apr 17, 2025 | 44.95 | 45.46 | 44.47 | 45.19 | 44.57 | 1.37% | 279,269 |
| Apr 16, 2025 | 44.85 | 45.16 | 44.14 | 44.58 | 43.97 | -1.37% | 42,149 |
| Apr 15, 2025 | 45.38 | 45.84 | 45.10 | 45.20 | 44.58 | 0.83% | 672,343 |
| Apr 14, 2025 | 45.35 | 45.55 | 44.60 | 44.83 | 44.22 | 0.97% | 179,076 |
| Apr 11, 2025 | 43.50 | 44.52 | 42.79 | 44.40 | 43.79 | -0.25% | 96,502 |
| Apr 10, 2025 | 46.81 | 46.81 | 43.42 | 44.51 | 43.90 | -5.52% | 2,501,715 |
| Apr 9, 2025 | 41.21 | 47.55 | 40.89 | 47.11 | 46.47 | 11.87% | 242,179 |
| Apr 8, 2025 | 44.82 | 45.33 | 41.65 | 42.11 | 41.53 | -1.66% | 707,605 |
| Apr 7, 2025 | 41.82 | 43.80 | 38.69 | 42.82 | 42.24 | 2.29% | 418,848 |
| Apr 4, 2025 | 42.75 | 42.75 | 41.02 | 41.86 | 41.29 | -6.98% | 307,801 |
| Apr 3, 2025 | 48.66 | 48.66 | 44.85 | 45.00 | 44.39 | -11.01% | 569,255 |
| Apr 2, 2025 | 49.24 | 50.66 | 49.20 | 50.57 | 49.88 | 1.73% | 365,105 |
| Apr 1, 2025 | 48.99 | 49.71 | 48.94 | 49.71 | 49.03 | 0.63% | 708,035 |
| Mar 31, 2025 | 48.30 | 49.40 | 47.94 | 49.40 | 48.73 | 1.33% | 6,567,914 |
| Mar 28, 2025 | 49.31 | 49.33 | 48.52 | 48.75 | 48.08 | -1.61% | 1,604,454 |
| Mar 27, 2025 | 50.00 | 50.00 | 49.10 | 49.55 | 48.87 | -1.20% | 844,356 |
| Mar 26, 2025 | 50.91 | 51.07 | 49.83 | 50.15 | 49.46 | -1.51% | 719,502 |
| Mar 25, 2025 | 51.00 | 52.24 | 50.55 | 50.92 | 50.22 | -0.16% | 706,914 |
| Mar 24, 2025 | 50.20 | 51.00 | 50.20 | 51.00 | 50.30 | 3.39% | 399,968 |
| Mar 21, 2025 | 48.56 | 49.50 | 48.55 | 49.33 | 48.66 | 0.02% | 1,238,222 |
| Mar 20, 2025 | 49.09 | 51.00 | 49.09 | 49.32 | 48.65 | -0.08% | 1,193,637 |
| Mar 19, 2025 | 48.90 | 49.89 | 48.90 | 49.36 | 48.69 | 1.50% | 395,462 |
| Mar 18, 2025 | 48.53 | 49.06 | 48.17 | 48.63 | 47.97 | -0.90% | 743,506 |
| Mar 17, 2025 | 48.68 | 49.38 | 48.55 | 49.07 | 48.40 | 1.51% | 65,581 |
| Mar 14, 2025 | 47.25 | 48.44 | 47.25 | 48.34 | 47.68 | 2.98% | 1,632,661 |
| Mar 13, 2025 | 48.71 | 48.94 | 46.65 | 46.94 | 46.30 | -3.65% | 1,985,681 |
| Mar 12, 2025 | 49.24 | 49.25 | 48.37 | 48.72 | 48.05 | -0.98% | 1,356,016 |