Skip to main content
logo
KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.10
-0.11 (-0.44%)
Apr 21, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202625.2525.2525.0125.1025.10-0.42%33,020
Apr 20, 202625.1525.2425.1025.2125.21-0.02%16,981
Apr 17, 202625.0025.2124.9925.2125.211.41%31,618
Apr 16, 202625.1025.1024.8024.8624.86-0.64%32,999
Apr 15, 202624.9025.0924.8825.0225.020.48%27,252
Apr 14, 202624.5924.9524.5624.9024.901.51%31,238
Apr 13, 202624.6024.6024.4524.5324.53-0.28%22,521
Apr 10, 202624.5224.6524.3524.6024.600.41%32,114
Apr 9, 202624.1024.5324.0924.5024.501.70%56,023
Apr 8, 202623.9624.2923.8224.0924.091.01%47,850
Apr 7, 202623.7123.9023.6423.8523.850.04%24,903
Apr 6, 202623.7924.1623.5723.8423.840.55%54,953
Apr 2, 202623.3723.7523.3023.7123.711.28%42,129
Apr 1, 202623.4023.5923.2723.4123.410.64%48,580
Mar 31, 202623.2023.4122.8523.2623.260.48%184,058
Mar 30, 202623.3223.8123.0023.1523.15-0.39%63,989
Mar 27, 202623.5023.8223.1723.2423.24-1.23%78,030
Mar 26, 202624.2924.5523.5123.5323.53-3.17%72,671
Mar 25, 202624.7324.9524.2224.3024.30-1.54%130,092
Mar 24, 202624.6024.8724.5724.6824.68-0.32%45,254
Mar 23, 202624.8024.8424.6124.7624.760.45%29,978
Mar 20, 202624.8924.8924.6024.6524.65-0.52%34,628
Mar 19, 202624.9124.9824.7424.7824.78-0.44%38,261
Mar 18, 202624.5824.9124.5824.8924.890.97%70,990
Mar 17, 202624.9124.9524.6024.6524.65-0.60%67,371
Mar 16, 202624.7524.9624.6124.8024.800.40%65,871
Mar 13, 202624.8024.8124.6224.7024.70-0.20%26,076
Mar 12, 202624.7524.8024.6524.7524.75-37,131
Mar 11, 202625.1025.1724.7224.7524.75-1.16%40,659
Mar 10, 202624.8625.1424.8025.0425.040.97%48,002
Mar 9, 202624.8724.8724.6324.8024.80-0.48%44,915
Mar 6, 202625.0025.1224.8224.9224.92-0.64%42,494
Mar 5, 202625.1125.1425.0125.0825.08-0.04%15,831
Mar 4, 202625.0525.2024.9025.0925.090.44%43,351
Mar 3, 202625.3325.3324.8824.9824.98-1.46%61,727
Mar 2, 202625.3325.4025.2625.3525.350.32%20,705
Feb 27, 202625.4225.5225.0925.2725.27-0.59%146,755
Feb 26, 202625.3425.5225.3425.4225.42-22,233
Feb 25, 202625.4025.4725.3025.4225.420.08%43,754
Feb 24, 202625.3225.4025.2725.4025.400.59%41,617
Feb 23, 202625.5025.5425.2225.2525.25-0.59%67,140
Feb 20, 202625.5325.5625.3525.4025.40-0.12%36,881
Feb 19, 202625.6725.6725.4225.4325.43-0.78%23,874
Feb 18, 202625.5525.7725.5125.6325.630.55%45,243
Feb 17, 202625.3425.5525.3325.4925.490.59%44,155
Feb 13, 202625.3925.4225.3225.3425.34-1.67%30,024
Feb 12, 202625.6725.8025.6425.7725.340.74%24,551
Feb 11, 202625.6225.6925.5725.5825.150.12%33,816
Feb 10, 202625.6225.6525.5325.5525.120.08%14,266
Feb 9, 202625.5425.5625.4625.5325.100.16%10,492