Skip to main content
logo
KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
24.31
-0.13 (-0.53%)
Jun 3, 2026, 12:02 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.4224.4624.3224.4424.440.21%43,720
Jun 1, 202624.5524.5524.1724.3924.39-95,130
May 29, 202624.4324.6024.3924.3924.39-0.49%64,258
May 28, 202624.6924.7424.4824.5124.51-0.53%52,221
May 27, 202624.7624.7824.5324.6424.64-57,440
May 26, 202624.6624.6624.4524.6424.640.37%30,040
May 22, 202624.6824.6824.3624.5524.55-0.28%48,065
May 21, 202624.6524.7524.5124.6224.62-0.12%82,186
May 20, 202624.4324.7024.4324.6524.650.78%22,595
May 19, 202624.4224.5724.3524.4624.46-0.20%67,781
May 18, 202624.5424.5524.4024.5124.510.08%36,206
May 15, 202624.5424.5824.4024.4924.490.12%76,443
May 14, 202624.8824.9924.8124.8924.460.48%23,043
May 13, 202624.9024.9024.6824.7724.34-0.40%23,827
May 12, 202624.9925.0624.8024.8724.44-0.36%49,483
May 11, 202625.3025.3224.8424.9624.53-1.11%67,217
May 8, 202625.2325.2925.1925.2424.800.04%17,941
May 7, 202625.1825.2325.1825.2324.79-23,363
May 6, 202625.1625.2825.1025.2324.790.72%33,738
May 5, 202625.1525.2425.0325.0524.62-0.48%32,413
May 4, 202625.2225.2425.1025.1724.74-0.24%24,866
May 1, 202625.1525.2525.1525.2324.790.56%16,577
Apr 30, 202625.2225.2525.0925.0924.66-0.28%48,963
Apr 29, 202625.2525.2525.1525.1624.73-0.36%12,740
Apr 28, 202625.1725.2525.1325.2524.810.36%13,729
Apr 27, 202625.1725.2525.0725.1624.73-0.16%26,218
Apr 24, 202625.1125.2525.1125.2024.760.16%14,260
Apr 23, 202625.2225.3425.0525.1624.73-0.12%38,150
Apr 22, 202625.1925.2724.9325.1924.760.36%48,406
Apr 21, 202625.2525.2525.0125.1024.67-0.42%33,020
Apr 20, 202625.1525.2425.1025.2124.77-0.02%16,981
Apr 17, 202625.0025.2124.9925.2124.771.41%31,618
Apr 16, 202625.1025.1024.8024.8624.43-0.64%32,999
Apr 15, 202624.9025.0924.8825.0224.590.48%27,252
Apr 14, 202624.5924.9524.5624.9024.471.51%31,238
Apr 13, 202624.6024.6024.4524.5324.11-0.28%22,521
Apr 10, 202624.5224.6524.3524.6024.180.41%32,114
Apr 9, 202624.1024.5324.0924.5024.081.70%56,023
Apr 8, 202623.9624.2923.8224.0923.671.01%47,850
Apr 7, 202623.7123.9023.6423.8523.440.04%24,903
Apr 6, 202623.7924.1623.5723.8423.430.55%54,953
Apr 2, 202623.3723.7523.3023.7123.301.28%42,129
Apr 1, 202623.4023.5923.2723.4123.010.64%48,580
Mar 31, 202623.2023.4122.8523.2622.860.48%184,058
Mar 30, 202623.3223.8123.0023.1522.75-0.39%63,989
Mar 27, 202623.5023.8223.1723.2422.84-1.23%78,030
Mar 26, 202624.2924.5523.5123.5323.12-3.17%72,671
Mar 25, 202624.7324.9524.2224.3023.88-1.54%130,092
Mar 24, 202624.6024.8724.5724.6824.25-0.32%45,254
Mar 23, 202624.8024.8424.6124.7624.330.45%29,978