KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
26.02
+0.04 (0.15%)
Oct 9, 2025, 4:00 PM EDT - Market closed
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.98 | 26.02 | 25.90 | 26.02 | 26.02 | 0.15% | 27,585 |
| Oct 8, 2025 | 26.02 | 26.02 | 25.90 | 25.98 | 25.98 | 0.04% | 50,710 |
| Oct 7, 2025 | 26.11 | 26.11 | 25.91 | 25.97 | 25.97 | -0.27% | 30,914 |
| Oct 6, 2025 | 25.90 | 26.06 | 25.90 | 26.04 | 26.04 | 0.08% | 40,128 |
| Oct 3, 2025 | 26.06 | 26.09 | 26.01 | 26.02 | 26.02 | 0.04% | 29,440 |
| Oct 2, 2025 | 26.03 | 26.08 | 25.99 | 26.01 | 26.01 | -0.04% | 17,060 |
| Oct 1, 2025 | 25.86 | 26.02 | 25.86 | 26.02 | 26.02 | 0.27% | 42,679 |
| Sep 30, 2025 | 25.85 | 26.00 | 25.78 | 25.95 | 25.95 | 0.23% | 618,542 |
| Sep 29, 2025 | 25.92 | 25.97 | 25.76 | 25.89 | 25.89 | -0.12% | 78,652 |
| Sep 26, 2025 | 25.87 | 25.94 | 25.84 | 25.92 | 25.92 | 0.39% | 32,757 |
| Sep 25, 2025 | 25.85 | 25.89 | 25.71 | 25.82 | 25.82 | - | 91,841 |
| Sep 24, 2025 | 26.07 | 26.07 | 25.76 | 25.82 | 25.82 | -0.65% | 133,714 |
| Sep 23, 2025 | 26.04 | 26.09 | 25.87 | 25.99 | 25.99 | -0.15% | 72,832 |
| Sep 22, 2025 | 25.79 | 26.04 | 25.71 | 26.03 | 26.03 | 1.28% | 90,241 |
| Sep 19, 2025 | 25.83 | 25.84 | 25.69 | 25.70 | 25.70 | -0.39% | 419,427 |
| Sep 18, 2025 | 25.99 | 25.99 | 25.70 | 25.80 | 25.80 | -0.50% | 73,336 |
| Sep 17, 2025 | 26.15 | 26.15 | 25.93 | 25.93 | 25.93 | -0.65% | 70,226 |
| Sep 16, 2025 | 26.14 | 26.14 | 25.97 | 26.10 | 26.10 | -0.04% | 81,102 |
| Sep 15, 2025 | 26.06 | 26.16 | 26.03 | 26.11 | 26.11 | 0.42% | 30,469 |
| Sep 12, 2025 | 26.00 | 26.08 | 25.95 | 26.00 | 26.00 | - | 446,484 |
| Sep 11, 2025 | 25.85 | 26.00 | 25.77 | 26.00 | 26.00 | 0.62% | 207,398 |
| Sep 10, 2025 | 25.93 | 25.94 | 25.76 | 25.84 | 25.84 | -0.08% | 55,092 |
| Sep 9, 2025 | 25.95 | 25.95 | 25.62 | 25.86 | 25.86 | -0.35% | 59,734 |
| Sep 8, 2025 | 25.78 | 25.95 | 25.78 | 25.95 | 25.95 | 0.35% | 17,433 |
| Sep 5, 2025 | 25.76 | 25.87 | 25.61 | 25.86 | 25.86 | 0.54% | 53,882 |
| Sep 4, 2025 | 25.70 | 25.76 | 25.52 | 25.72 | 25.72 | 0.47% | 54,898 |
| Sep 3, 2025 | 25.61 | 25.61 | 25.52 | 25.60 | 25.60 | 0.16% | 32,656 |
| Sep 2, 2025 | 25.58 | 25.59 | 25.45 | 25.56 | 25.56 | 0.12% | 52,160 |
| Aug 29, 2025 | 25.48 | 25.57 | 25.45 | 25.53 | 25.53 | -0.12% | 61,376 |
| Aug 28, 2025 | 25.56 | 25.59 | 25.50 | 25.56 | 25.56 | -0.08% | 80,609 |
| Aug 27, 2025 | 25.75 | 25.75 | 25.53 | 25.58 | 25.58 | -0.43% | 117,972 |
| Aug 26, 2025 | 25.76 | 25.76 | 25.62 | 25.69 | 25.69 | -0.27% | 32,158 |
| Aug 25, 2025 | 25.89 | 25.89 | 25.68 | 25.76 | 25.76 | -0.04% | 21,547 |
| Aug 22, 2025 | 25.75 | 25.84 | 25.63 | 25.77 | 25.77 | 0.08% | 36,627 |
| Aug 21, 2025 | 25.92 | 25.92 | 25.50 | 25.75 | 25.75 | -0.19% | 125,319 |
| Aug 20, 2025 | 26.02 | 26.04 | 25.73 | 25.80 | 25.80 | -0.42% | 37,228 |
| Aug 19, 2025 | 26.04 | 26.07 | 25.86 | 25.91 | 25.91 | -0.35% | 46,651 |
| Aug 18, 2025 | 25.93 | 26.02 | 25.77 | 26.00 | 26.00 | 0.62% | 55,872 |
| Aug 15, 2025 | 25.59 | 25.93 | 25.59 | 25.84 | 25.84 | -0.46% | 37,656 |
| Aug 14, 2025 | 25.97 | 25.99 | 25.89 | 25.96 | 25.52 | 0.04% | 45,783 |
| Aug 13, 2025 | 25.95 | 25.97 | 25.91 | 25.95 | 25.51 | 0.12% | 50,305 |
| Aug 12, 2025 | 25.93 | 25.94 | 25.87 | 25.92 | 25.48 | -0.04% | 51,941 |
| Aug 11, 2025 | 25.87 | 25.97 | 25.82 | 25.93 | 25.49 | 0.23% | 46,052 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.73 | 25.87 | 25.43 | - | 120,733 |
| Aug 7, 2025 | 25.67 | 25.89 | 25.67 | 25.87 | 25.43 | 0.47% | 315,386 |
| Aug 6, 2025 | 25.85 | 26.00 | 25.67 | 25.75 | 25.31 | -0.19% | 29,092 |
| Aug 5, 2025 | 25.78 | 25.85 | 25.72 | 25.80 | 25.36 | 0.23% | 37,751 |
| Aug 4, 2025 | 25.81 | 25.88 | 25.74 | 25.74 | 25.30 | -0.04% | 37,081 |
| Aug 1, 2025 | 25.81 | 25.85 | 25.69 | 25.75 | 25.31 | 0.04% | 17,025 |
| Jul 31, 2025 | 26.15 | 26.17 | 25.67 | 25.74 | 25.30 | -1.19% | 155,627 |