KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
23.24
-0.29 (-1.23%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.50 | 23.82 | 23.17 | 23.24 | 23.24 | -1.23% | 78,030 |
| Mar 26, 2026 | 24.29 | 24.55 | 23.51 | 23.53 | 23.53 | -3.17% | 72,671 |
| Mar 25, 2026 | 24.73 | 24.95 | 24.22 | 24.30 | 24.30 | -1.54% | 130,092 |
| Mar 24, 2026 | 24.60 | 24.87 | 24.57 | 24.68 | 24.68 | -0.32% | 45,254 |
| Mar 23, 2026 | 24.80 | 24.84 | 24.61 | 24.76 | 24.76 | 0.45% | 29,978 |
| Mar 20, 2026 | 24.89 | 24.89 | 24.60 | 24.65 | 24.65 | -0.52% | 34,628 |
| Mar 19, 2026 | 24.91 | 24.98 | 24.74 | 24.78 | 24.78 | -0.44% | 38,261 |
| Mar 18, 2026 | 24.58 | 24.91 | 24.58 | 24.89 | 24.89 | 0.97% | 70,990 |
| Mar 17, 2026 | 24.91 | 24.95 | 24.60 | 24.65 | 24.65 | -0.60% | 67,371 |
| Mar 16, 2026 | 24.75 | 24.96 | 24.61 | 24.80 | 24.80 | 0.40% | 65,871 |
| Mar 13, 2026 | 24.80 | 24.81 | 24.62 | 24.70 | 24.70 | -0.20% | 26,076 |
| Mar 12, 2026 | 24.75 | 24.80 | 24.65 | 24.75 | 24.75 | - | 37,131 |
| Mar 11, 2026 | 25.10 | 25.17 | 24.72 | 24.75 | 24.75 | -1.16% | 40,634 |
| Mar 10, 2026 | 24.86 | 25.14 | 24.80 | 25.04 | 25.04 | 0.97% | 48,002 |
| Mar 9, 2026 | 24.87 | 24.87 | 24.63 | 24.80 | 24.80 | -0.48% | 44,915 |
| Mar 6, 2026 | 25.00 | 25.12 | 24.82 | 24.92 | 24.92 | -0.64% | 42,494 |
| Mar 5, 2026 | 25.11 | 25.14 | 25.01 | 25.08 | 25.08 | -0.04% | 15,831 |
| Mar 4, 2026 | 25.05 | 25.20 | 24.90 | 25.09 | 25.09 | 0.44% | 43,351 |
| Mar 3, 2026 | 25.33 | 25.33 | 24.88 | 24.98 | 24.98 | -1.46% | 61,727 |
| Mar 2, 2026 | 25.33 | 25.40 | 25.26 | 25.35 | 25.35 | 0.32% | 20,705 |
| Feb 27, 2026 | 25.42 | 25.52 | 25.09 | 25.27 | 25.27 | -0.59% | 146,755 |
| Feb 26, 2026 | 25.34 | 25.52 | 25.34 | 25.42 | 25.42 | - | 22,233 |
| Feb 25, 2026 | 25.40 | 25.47 | 25.30 | 25.42 | 25.42 | 0.08% | 43,754 |
| Feb 24, 2026 | 25.32 | 25.40 | 25.27 | 25.40 | 25.40 | 0.59% | 41,617 |
| Feb 23, 2026 | 25.50 | 25.54 | 25.22 | 25.25 | 25.25 | -0.59% | 67,140 |
| Feb 20, 2026 | 25.53 | 25.56 | 25.35 | 25.40 | 25.40 | -0.12% | 36,881 |
| Feb 19, 2026 | 25.67 | 25.67 | 25.42 | 25.43 | 25.43 | -0.78% | 23,874 |
| Feb 18, 2026 | 25.55 | 25.77 | 25.51 | 25.63 | 25.63 | 0.55% | 45,243 |
| Feb 17, 2026 | 25.34 | 25.55 | 25.33 | 25.49 | 25.49 | 0.59% | 44,155 |
| Feb 13, 2026 | 25.39 | 25.42 | 25.32 | 25.34 | 25.34 | -1.67% | 30,024 |
| Feb 12, 2026 | 25.67 | 25.80 | 25.64 | 25.77 | 25.34 | 0.74% | 24,551 |
| Feb 11, 2026 | 25.62 | 25.69 | 25.57 | 25.58 | 25.15 | 0.12% | 33,816 |
| Feb 10, 2026 | 25.62 | 25.65 | 25.53 | 25.55 | 25.12 | 0.08% | 14,266 |
| Feb 9, 2026 | 25.54 | 25.56 | 25.46 | 25.53 | 25.10 | 0.16% | 10,492 |
| Feb 6, 2026 | 25.39 | 25.57 | 25.36 | 25.49 | 25.06 | 0.83% | 50,976 |
| Feb 5, 2026 | 25.65 | 25.72 | 25.26 | 25.28 | 24.86 | -1.63% | 94,887 |
| Feb 4, 2026 | 25.66 | 25.76 | 25.64 | 25.70 | 25.27 | -0.27% | 32,973 |
| Feb 3, 2026 | 25.80 | 25.85 | 25.70 | 25.77 | 25.34 | 0.08% | 55,651 |
| Feb 2, 2026 | 25.68 | 25.81 | 25.68 | 25.75 | 25.32 | 0.47% | 49,672 |
| Jan 30, 2026 | 25.68 | 25.69 | 25.58 | 25.63 | 25.20 | 0.04% | 57,300 |
| Jan 29, 2026 | 25.68 | 25.68 | 25.59 | 25.62 | 25.19 | -0.04% | 95,684 |
| Jan 28, 2026 | 25.65 | 25.65 | 25.57 | 25.63 | 25.20 | - | 26,098 |
| Jan 27, 2026 | 25.58 | 25.64 | 25.53 | 25.63 | 25.20 | 0.20% | 43,837 |
| Jan 26, 2026 | 25.51 | 25.58 | 25.51 | 25.58 | 25.15 | 0.27% | 153,771 |
| Jan 23, 2026 | 25.46 | 25.55 | 25.40 | 25.51 | 25.08 | 0.20% | 29,329 |
| Jan 22, 2026 | 25.47 | 25.47 | 25.38 | 25.46 | 25.04 | 0.20% | 38,296 |
| Jan 21, 2026 | 25.30 | 25.42 | 25.30 | 25.41 | 24.99 | 0.43% | 44,694 |
| Jan 20, 2026 | 25.26 | 25.35 | 25.20 | 25.30 | 24.88 | -0.32% | 34,690 |
| Jan 16, 2026 | 25.35 | 25.46 | 25.35 | 25.38 | 24.96 | -0.20% | 34,015 |
| Jan 15, 2026 | 25.44 | 25.47 | 25.38 | 25.43 | 25.01 | 0.12% | 23,063 |