KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.38
-0.06 (-0.24%)
Jan 12, 2026, 11:54 AM EST - Market open
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.47 | 25.51 | 25.41 | 25.44 | 25.44 | - | 22,862 |
| Jan 8, 2026 | 25.46 | 25.48 | 25.37 | 25.44 | 25.44 | 0.08% | 43,151 |
| Jan 7, 2026 | 25.50 | 25.55 | 25.39 | 25.42 | 25.42 | -0.20% | 79,341 |
| Jan 6, 2026 | 25.51 | 25.55 | 25.40 | 25.47 | 25.47 | -0.16% | 52,729 |
| Jan 5, 2026 | 25.80 | 25.80 | 25.46 | 25.51 | 25.51 | -0.55% | 65,753 |
| Jan 2, 2026 | 25.62 | 25.75 | 25.58 | 25.65 | 25.65 | 0.39% | 34,860 |
| Dec 31, 2025 | 25.78 | 25.78 | 25.55 | 25.55 | 25.55 | -0.78% | 56,089 |
| Dec 30, 2025 | 25.84 | 25.84 | 25.72 | 25.75 | 25.75 | -0.19% | 9,636 |
| Dec 29, 2025 | 25.80 | 25.84 | 25.75 | 25.80 | 25.80 | 0.27% | 15,325 |
| Dec 26, 2025 | 25.77 | 25.77 | 25.71 | 25.73 | 25.73 | -0.16% | 11,222 |
| Dec 24, 2025 | 25.78 | 25.78 | 25.68 | 25.77 | 25.77 | 0.23% | 11,015 |
| Dec 23, 2025 | 25.79 | 25.83 | 25.70 | 25.71 | 25.71 | -0.08% | 9,393 |
| Dec 22, 2025 | 25.93 | 25.93 | 25.65 | 25.73 | 25.73 | -0.62% | 39,465 |
| Dec 19, 2025 | 25.90 | 25.90 | 25.79 | 25.89 | 25.89 | 0.04% | 30,104 |
| Dec 18, 2025 | 25.68 | 25.88 | 25.68 | 25.88 | 25.88 | 0.82% | 29,042 |
| Dec 17, 2025 | 25.70 | 25.70 | 25.63 | 25.67 | 25.67 | 0.08% | 30,117 |
| Dec 16, 2025 | 25.62 | 25.65 | 25.58 | 25.65 | 25.65 | 0.20% | 25,333 |
| Dec 15, 2025 | 25.64 | 25.66 | 25.54 | 25.60 | 25.60 | 0.08% | 30,811 |
| Dec 12, 2025 | 25.51 | 25.60 | 25.51 | 25.58 | 25.58 | 0.12% | 46,170 |
| Dec 11, 2025 | 25.72 | 25.74 | 25.44 | 25.55 | 25.55 | -0.12% | 161,454 |
| Dec 10, 2025 | 25.65 | 25.73 | 25.57 | 25.58 | 25.58 | 0.04% | 20,521 |
| Dec 9, 2025 | 25.62 | 25.74 | 25.54 | 25.57 | 25.57 | -0.27% | 143,673 |
| Dec 8, 2025 | 25.71 | 25.75 | 25.56 | 25.64 | 25.64 | -0.12% | 18,105 |
| Dec 5, 2025 | 25.80 | 25.80 | 25.57 | 25.67 | 25.67 | - | 153,610 |
| Dec 4, 2025 | 25.45 | 25.80 | 25.38 | 25.67 | 25.67 | 1.10% | 152,075 |
| Dec 3, 2025 | 25.39 | 25.42 | 25.29 | 25.39 | 25.39 | - | 13,569 |
| Dec 2, 2025 | 25.38 | 25.40 | 25.30 | 25.39 | 25.39 | 0.24% | 28,699 |
| Dec 1, 2025 | 25.41 | 25.49 | 25.26 | 25.33 | 25.33 | -0.43% | 78,497 |
| Nov 28, 2025 | 25.58 | 25.58 | 25.44 | 25.44 | 25.44 | -0.16% | 6,572 |
| Nov 26, 2025 | 25.52 | 25.58 | 25.43 | 25.48 | 25.48 | -0.04% | 48,472 |
| Nov 25, 2025 | 25.44 | 25.50 | 25.38 | 25.49 | 25.49 | - | 77,000 |
| Nov 24, 2025 | 25.49 | 25.50 | 25.35 | 25.49 | 25.49 | 0.79% | 33,868 |
| Nov 21, 2025 | 25.49 | 25.49 | 25.25 | 25.29 | 25.29 | -0.28% | 89,194 |
| Nov 20, 2025 | 25.46 | 25.57 | 25.30 | 25.36 | 25.36 | -0.70% | 111,188 |
| Nov 19, 2025 | 25.50 | 25.56 | 25.40 | 25.54 | 25.54 | 0.16% | 76,722 |
| Nov 18, 2025 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | - | 34,549 |
| Nov 17, 2025 | 25.74 | 25.77 | 25.50 | 25.50 | 25.50 | -0.97% | 71,038 |
| Nov 14, 2025 | 25.59 | 25.81 | 25.45 | 25.75 | 25.75 | -0.92% | 114,297 |
| Nov 13, 2025 | 26.03 | 26.03 | 25.85 | 25.99 | 25.56 | 0.08% | 59,656 |
| Nov 12, 2025 | 26.09 | 26.15 | 25.97 | 25.97 | 25.54 | -0.15% | 27,179 |
| Nov 11, 2025 | 26.10 | 26.14 | 26.00 | 26.01 | 25.58 | -0.27% | 20,085 |
| Nov 10, 2025 | 25.98 | 26.08 | 25.95 | 26.08 | 25.65 | 0.73% | 27,639 |
| Nov 7, 2025 | 25.81 | 25.99 | 25.71 | 25.89 | 25.46 | 0.31% | 110,730 |
| Nov 6, 2025 | 25.68 | 25.93 | 25.64 | 25.81 | 25.38 | 0.62% | 128,854 |
| Nov 5, 2025 | 25.65 | 25.68 | 25.62 | 25.65 | 25.23 | 0.08% | 42,506 |
| Nov 4, 2025 | 25.74 | 25.74 | 25.53 | 25.63 | 25.21 | -0.23% | 52,569 |
| Nov 3, 2025 | 25.70 | 25.75 | 25.62 | 25.69 | 25.27 | 0.27% | 32,839 |
| Oct 31, 2025 | 25.72 | 25.75 | 25.59 | 25.62 | 25.20 | -0.54% | 36,679 |
| Oct 30, 2025 | 25.78 | 25.81 | 25.70 | 25.76 | 25.33 | - | 29,235 |
| Oct 29, 2025 | 25.74 | 25.76 | 25.67 | 25.76 | 25.33 | 0.08% | 42,280 |