Skip to main content
logo
KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.08
-0.01 (-0.04%)
At close: Mar 5, 2026, 4:00 PM EST
25.08
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202625.0525.2024.9025.0925.090.44%43,351
Mar 3, 202625.3325.3324.8824.9824.98-1.46%61,727
Mar 2, 202625.3325.4025.2625.3525.350.32%20,705
Feb 27, 202625.4225.5225.0925.2725.27-0.59%146,755
Feb 26, 202625.3425.5225.3425.4225.42-22,233
Feb 25, 202625.4025.4725.3025.4225.420.08%43,754
Feb 24, 202625.3225.4025.2725.4025.400.59%41,617
Feb 23, 202625.5025.5425.2225.2525.25-0.59%67,140
Feb 20, 202625.5325.5625.3525.4025.40-0.12%36,881
Feb 19, 202625.6725.6725.4225.4325.43-0.78%23,874
Feb 18, 202625.5525.7725.5125.6325.630.55%45,243
Feb 17, 202625.3425.5525.3325.4925.490.59%44,155
Feb 13, 202625.3925.4225.3225.3425.34-1.67%30,024
Feb 12, 202625.6725.8025.6425.7725.340.74%24,551
Feb 11, 202625.6225.6925.5725.5825.150.12%33,816
Feb 10, 202625.6225.6525.5325.5525.120.08%14,266
Feb 9, 202625.5425.5625.4625.5325.100.16%10,492
Feb 6, 202625.3925.5725.3625.4925.060.83%50,976
Feb 5, 202625.6525.7225.2625.2824.86-1.63%94,887
Feb 4, 202625.6625.7625.6425.7025.27-0.27%32,973
Feb 3, 202625.8025.8525.7025.7725.340.08%55,651
Feb 2, 202625.6825.8125.6825.7525.320.47%49,672
Jan 30, 202625.6825.6925.5825.6325.200.04%57,300
Jan 29, 202625.6825.6825.5925.6225.19-0.04%95,684
Jan 28, 202625.6525.6525.5725.6325.20-26,098
Jan 27, 202625.5825.6425.5325.6325.200.20%43,837
Jan 26, 202625.5125.5825.5125.5825.150.27%153,771
Jan 23, 202625.4625.5525.4025.5125.080.20%29,329
Jan 22, 202625.4725.4725.3825.4625.040.20%38,296
Jan 21, 202625.3025.4225.3025.4124.990.43%44,694
Jan 20, 202625.2625.3525.2025.3024.88-0.32%34,690
Jan 16, 202625.3525.4625.3525.3824.96-0.20%34,015
Jan 15, 202625.4425.4725.3825.4325.010.12%23,063
Jan 14, 202625.3625.4125.2825.4024.980.36%34,885
Jan 13, 202625.3425.4625.2725.3124.89-0.12%74,473
Jan 12, 202625.4725.4725.3225.3424.92-0.39%192,651
Jan 9, 202625.4725.5125.4125.4425.02-22,862
Jan 8, 202625.4625.4825.3725.4425.020.08%43,151
Jan 7, 202625.5025.5525.3925.4225.00-0.20%79,341
Jan 6, 202625.5125.5525.4025.4725.05-0.16%52,729
Jan 5, 202625.8025.8025.4625.5125.08-0.55%65,753
Jan 2, 202625.6225.7525.5825.6525.220.39%34,860
Dec 31, 202525.7825.7825.5525.5525.12-0.78%56,089
Dec 30, 202525.8425.8425.7225.7525.32-0.19%9,636
Dec 29, 202525.8025.8425.7525.8025.370.27%15,325
Dec 26, 202525.7725.7725.7125.7325.30-0.16%11,222
Dec 24, 202525.7825.7825.6825.7725.340.23%11,015
Dec 23, 202525.7925.8325.7025.7125.28-0.08%9,393
Dec 22, 202525.9325.9325.6525.7325.30-0.62%39,465
Dec 19, 202525.9025.9025.7925.8925.460.04%30,104