KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
23.14
0.00 (0.00%)
Aug 25, 2026, 9:42 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.13 | 23.19 | 23.00 | 23.14 | 23.14 | 0.61% | 33,780 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.95 | 23.00 | 23.00 | -0.30% | 59,816 |
| Aug 20, 2026 | 22.89 | 23.11 | 22.81 | 23.07 | 23.07 | 0.61% | 71,845 |
| Aug 19, 2026 | 22.96 | 23.15 | 22.75 | 22.93 | 22.93 | 0.26% | 122,970 |
| Aug 18, 2026 | 22.79 | 22.94 | 22.79 | 22.87 | 22.87 | 0.29% | 52,615 |
| Aug 17, 2026 | 22.85 | 22.91 | 22.76 | 22.81 | 22.81 | -0.20% | 34,581 |
| Aug 14, 2026 | 22.71 | 22.86 | 22.70 | 22.85 | 22.85 | 1.02% | 59,244 |
| Aug 13, 2026 | 23.05 | 23.11 | 22.90 | 23.05 | 22.62 | 0.26% | 56,313 |
| Aug 12, 2026 | 22.92 | 23.04 | 22.89 | 22.99 | 22.56 | 0.61% | 45,471 |
| Aug 11, 2026 | 22.71 | 23.07 | 22.68 | 22.85 | 22.42 | 0.97% | 68,369 |
| Aug 10, 2026 | 23.08 | 23.12 | 22.50 | 22.63 | 22.21 | -1.65% | 192,364 |
| Aug 7, 2026 | 23.17 | 23.17 | 22.97 | 23.01 | 22.58 | -0.26% | 39,441 |
| Aug 6, 2026 | 23.17 | 23.25 | 23.07 | 23.07 | 22.64 | -0.47% | 24,643 |
| Aug 5, 2026 | 23.29 | 23.30 | 23.12 | 23.18 | 22.75 | -0.26% | 44,361 |
| Aug 4, 2026 | 23.33 | 23.35 | 23.20 | 23.24 | 22.81 | -0.21% | 74,272 |
| Aug 3, 2026 | 23.43 | 23.43 | 23.23 | 23.29 | 22.86 | -0.26% | 109,590 |
| Jul 31, 2026 | 23.40 | 23.44 | 23.25 | 23.35 | 22.91 | -0.17% | 72,027 |
| Jul 30, 2026 | 23.26 | 23.40 | 23.21 | 23.39 | 22.95 | 0.95% | 72,835 |
| Jul 29, 2026 | 23.22 | 23.37 | 23.12 | 23.17 | 22.74 | -0.52% | 73,017 |
| Jul 28, 2026 | 23.30 | 23.45 | 23.22 | 23.29 | 22.86 | -0.26% | 97,819 |
| Jul 27, 2026 | 23.31 | 23.39 | 23.21 | 23.35 | 22.91 | 0.30% | 63,631 |
| Jul 24, 2026 | 23.31 | 23.36 | 23.17 | 23.28 | 22.85 | 0.13% | 31,943 |
| Jul 23, 2026 | 23.24 | 23.31 | 23.11 | 23.25 | 22.82 | -0.17% | 79,219 |
| Jul 22, 2026 | 23.28 | 23.34 | 23.22 | 23.29 | 22.86 | 0.09% | 47,600 |
| Jul 21, 2026 | 23.26 | 23.33 | 23.18 | 23.27 | 22.84 | 0.04% | 87,038 |
| Jul 20, 2026 | 23.45 | 23.45 | 23.26 | 23.26 | 22.83 | -0.64% | 72,672 |
| Jul 17, 2026 | 23.45 | 23.48 | 23.28 | 23.41 | 22.97 | -0.26% | 82,547 |
| Jul 16, 2026 | 23.49 | 23.54 | 23.35 | 23.47 | 23.03 | -0.13% | 78,981 |
| Jul 15, 2026 | 23.55 | 23.57 | 23.35 | 23.50 | 23.06 | -0.04% | 68,920 |
| Jul 14, 2026 | 23.55 | 23.58 | 23.45 | 23.51 | 23.07 | 0.21% | 39,763 |
| Jul 13, 2026 | 23.58 | 23.60 | 23.34 | 23.46 | 23.02 | -0.42% | 39,441 |
| Jul 10, 2026 | 24.14 | 24.16 | 23.25 | 23.56 | 23.12 | -2.12% | 311,581 |
| Jul 9, 2026 | 24.21 | 24.21 | 24.07 | 24.07 | 23.62 | -0.25% | 29,539 |
| Jul 8, 2026 | 24.24 | 24.28 | 24.04 | 24.13 | 23.68 | -0.58% | 36,135 |
| Jul 7, 2026 | 24.35 | 24.35 | 24.24 | 24.27 | 23.82 | -0.33% | 45,165 |
| Jul 6, 2026 | 24.29 | 24.38 | 24.24 | 24.35 | 23.90 | 0.45% | 33,740 |
| Jul 2, 2026 | 24.36 | 24.40 | 24.13 | 24.24 | 23.79 | -0.29% | 29,966 |
| Jul 1, 2026 | 24.28 | 24.37 | 24.20 | 24.31 | 23.86 | 0.21% | 33,061 |
| Jun 30, 2026 | 24.49 | 24.49 | 24.05 | 24.26 | 23.81 | -0.66% | 241,495 |
| Jun 29, 2026 | 24.36 | 24.47 | 24.35 | 24.42 | 23.96 | 0.29% | 135,961 |
| Jun 26, 2026 | 24.39 | 24.50 | 24.31 | 24.35 | 23.90 | -0.33% | 34,744 |
| Jun 25, 2026 | 24.68 | 24.73 | 24.42 | 24.43 | 23.97 | -0.65% | 113,325 |
| Jun 24, 2026 | 24.82 | 24.82 | 24.58 | 24.59 | 24.13 | -0.36% | 58,493 |
| Jun 23, 2026 | 24.79 | 24.79 | 24.64 | 24.68 | 24.22 | -0.36% | 38,654 |
| Jun 22, 2026 | 24.97 | 24.97 | 24.76 | 24.77 | 24.31 | -0.80% | 85,355 |
| Jun 18, 2026 | 24.89 | 24.97 | 24.80 | 24.97 | 24.50 | 0.56% | 27,384 |
| Jun 17, 2026 | 24.76 | 24.89 | 24.70 | 24.83 | 24.37 | 0.28% | 50,169 |
| Jun 16, 2026 | 24.49 | 24.80 | 24.49 | 24.76 | 24.30 | 0.98% | 55,055 |
| Jun 15, 2026 | 24.45 | 24.70 | 24.34 | 24.52 | 24.06 | 0.49% | 64,897 |
| Jun 12, 2026 | 24.52 | 24.52 | 24.28 | 24.40 | 23.95 | -0.16% | 44,734 |