KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.29
-0.07 (-0.28%)
Nov 21, 2025, 4:00 PM EST - Market closed
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 25.70 | 25.76 | 25.70 | 25.74 | 25.31 | - | 24,001 |
| Oct 27, 2025 | 25.63 | 25.75 | 25.62 | 25.74 | 25.31 | 0.66% | 47,256 |
| Oct 24, 2025 | 25.83 | 25.83 | 25.54 | 25.57 | 25.15 | -0.81% | 373,961 |
| Oct 23, 2025 | 25.86 | 25.86 | 25.61 | 25.78 | 25.35 | - | 66,004 |
| Oct 22, 2025 | 25.97 | 25.97 | 25.78 | 25.78 | 25.35 | -0.46% | 17,066 |
| Oct 21, 2025 | 25.94 | 25.99 | 25.90 | 25.90 | 25.47 | -0.15% | 13,671 |
| Oct 20, 2025 | 25.99 | 25.99 | 25.87 | 25.94 | 25.51 | 0.12% | 43,468 |
| Oct 17, 2025 | 25.99 | 26.01 | 25.90 | 25.91 | 25.48 | -0.12% | 90,494 |
| Oct 16, 2025 | 26.00 | 26.04 | 25.94 | 25.94 | 25.51 | -0.19% | 28,348 |
| Oct 15, 2025 | 25.98 | 26.00 | 25.90 | 25.99 | 25.56 | 0.24% | 41,157 |
| Oct 14, 2025 | 26.04 | 26.04 | 25.85 | 25.93 | 25.50 | -0.20% | 19,015 |
| Oct 13, 2025 | 26.03 | 26.04 | 25.90 | 25.98 | 25.55 | 0.08% | 24,232 |
| Oct 10, 2025 | 26.03 | 26.04 | 25.91 | 25.96 | 25.53 | -0.23% | 23,723 |
| Oct 9, 2025 | 25.98 | 26.02 | 25.90 | 26.02 | 25.59 | 0.15% | 27,585 |
| Oct 8, 2025 | 26.02 | 26.02 | 25.90 | 25.98 | 25.55 | 0.04% | 50,710 |
| Oct 7, 2025 | 26.11 | 26.11 | 25.91 | 25.97 | 25.54 | -0.27% | 30,914 |
| Oct 6, 2025 | 25.90 | 26.06 | 25.90 | 26.04 | 25.61 | 0.08% | 40,128 |
| Oct 3, 2025 | 26.06 | 26.09 | 26.01 | 26.02 | 25.59 | 0.04% | 29,440 |
| Oct 2, 2025 | 26.03 | 26.08 | 25.99 | 26.01 | 25.58 | -0.04% | 17,060 |
| Oct 1, 2025 | 25.86 | 26.02 | 25.86 | 26.02 | 25.59 | 0.27% | 42,679 |
| Sep 30, 2025 | 25.85 | 26.00 | 25.78 | 25.95 | 25.52 | 0.23% | 618,542 |
| Sep 29, 2025 | 25.92 | 25.97 | 25.76 | 25.89 | 25.46 | -0.12% | 78,652 |
| Sep 26, 2025 | 25.87 | 25.94 | 25.84 | 25.92 | 25.49 | 0.39% | 32,757 |
| Sep 25, 2025 | 25.85 | 25.89 | 25.71 | 25.82 | 25.39 | - | 91,841 |
| Sep 24, 2025 | 26.07 | 26.07 | 25.76 | 25.82 | 25.39 | -0.65% | 133,714 |
| Sep 23, 2025 | 26.04 | 26.09 | 25.87 | 25.99 | 25.56 | -0.15% | 72,832 |
| Sep 22, 2025 | 25.79 | 26.04 | 25.71 | 26.03 | 25.60 | 1.28% | 90,241 |
| Sep 19, 2025 | 25.83 | 25.84 | 25.69 | 25.70 | 25.28 | -0.39% | 419,427 |
| Sep 18, 2025 | 25.99 | 25.99 | 25.70 | 25.80 | 25.37 | -0.50% | 73,336 |
| Sep 17, 2025 | 26.15 | 26.15 | 25.93 | 25.93 | 25.50 | -0.65% | 70,226 |
| Sep 16, 2025 | 26.14 | 26.14 | 25.97 | 26.10 | 25.67 | -0.04% | 81,102 |
| Sep 15, 2025 | 26.06 | 26.16 | 26.03 | 26.11 | 25.68 | 0.42% | 30,469 |