KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
24.87
-0.09 (-0.36%)
At close: May 12, 2026, 4:00 PM EDT
24.86
-0.01 (-0.04%)
After-hours: May 12, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.99 | 25.06 | 24.80 | 24.87 | 24.87 | -0.36% | 49,483 |
| May 11, 2026 | 25.30 | 25.32 | 24.84 | 24.96 | 24.96 | -1.11% | 67,217 |
| May 8, 2026 | 25.23 | 25.29 | 25.19 | 25.24 | 25.24 | 0.04% | 17,941 |
| May 7, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | - | 23,363 |
| May 6, 2026 | 25.16 | 25.28 | 25.10 | 25.23 | 25.23 | 0.72% | 33,738 |
| May 5, 2026 | 25.15 | 25.24 | 25.03 | 25.05 | 25.05 | -0.48% | 32,413 |
| May 4, 2026 | 25.22 | 25.24 | 25.10 | 25.17 | 25.17 | -0.24% | 24,866 |
| May 1, 2026 | 25.15 | 25.25 | 25.15 | 25.23 | 25.23 | 0.56% | 16,577 |
| Apr 30, 2026 | 25.22 | 25.25 | 25.09 | 25.09 | 25.09 | -0.28% | 48,963 |
| Apr 29, 2026 | 25.25 | 25.25 | 25.15 | 25.16 | 25.16 | -0.36% | 12,740 |
| Apr 28, 2026 | 25.17 | 25.25 | 25.13 | 25.25 | 25.25 | 0.36% | 13,729 |
| Apr 27, 2026 | 25.17 | 25.25 | 25.07 | 25.16 | 25.16 | -0.16% | 26,218 |
| Apr 24, 2026 | 25.11 | 25.25 | 25.11 | 25.20 | 25.20 | 0.16% | 14,260 |
| Apr 23, 2026 | 25.22 | 25.34 | 25.05 | 25.16 | 25.16 | -0.12% | 38,150 |
| Apr 22, 2026 | 25.19 | 25.27 | 24.93 | 25.19 | 25.19 | 0.36% | 48,406 |
| Apr 21, 2026 | 25.25 | 25.25 | 25.01 | 25.10 | 25.10 | -0.42% | 33,020 |
| Apr 20, 2026 | 25.15 | 25.24 | 25.10 | 25.21 | 25.21 | -0.02% | 16,981 |
| Apr 17, 2026 | 25.00 | 25.21 | 24.99 | 25.21 | 25.21 | 1.41% | 31,618 |
| Apr 16, 2026 | 25.10 | 25.10 | 24.80 | 24.86 | 24.86 | -0.64% | 32,999 |
| Apr 15, 2026 | 24.90 | 25.09 | 24.88 | 25.02 | 25.02 | 0.48% | 27,252 |
| Apr 14, 2026 | 24.59 | 24.95 | 24.56 | 24.90 | 24.90 | 1.51% | 31,238 |
| Apr 13, 2026 | 24.60 | 24.60 | 24.45 | 24.53 | 24.53 | -0.28% | 22,521 |
| Apr 10, 2026 | 24.52 | 24.65 | 24.35 | 24.60 | 24.60 | 0.41% | 32,114 |
| Apr 9, 2026 | 24.10 | 24.53 | 24.09 | 24.50 | 24.50 | 1.70% | 56,023 |
| Apr 8, 2026 | 23.96 | 24.29 | 23.82 | 24.09 | 24.09 | 1.01% | 47,850 |
| Apr 7, 2026 | 23.71 | 23.90 | 23.64 | 23.85 | 23.85 | 0.04% | 24,903 |
| Apr 6, 2026 | 23.79 | 24.16 | 23.57 | 23.84 | 23.84 | 0.55% | 54,953 |
| Apr 2, 2026 | 23.37 | 23.75 | 23.30 | 23.71 | 23.71 | 1.28% | 42,129 |
| Apr 1, 2026 | 23.40 | 23.59 | 23.27 | 23.41 | 23.41 | 0.64% | 48,580 |
| Mar 31, 2026 | 23.20 | 23.41 | 22.85 | 23.26 | 23.26 | 0.48% | 184,058 |
| Mar 30, 2026 | 23.32 | 23.81 | 23.00 | 23.15 | 23.15 | -0.39% | 63,989 |
| Mar 27, 2026 | 23.50 | 23.82 | 23.17 | 23.24 | 23.24 | -1.23% | 78,030 |
| Mar 26, 2026 | 24.29 | 24.55 | 23.51 | 23.53 | 23.53 | -3.17% | 72,671 |
| Mar 25, 2026 | 24.73 | 24.95 | 24.22 | 24.30 | 24.30 | -1.54% | 130,092 |
| Mar 24, 2026 | 24.60 | 24.87 | 24.57 | 24.68 | 24.68 | -0.32% | 45,254 |
| Mar 23, 2026 | 24.80 | 24.84 | 24.61 | 24.76 | 24.76 | 0.45% | 29,978 |
| Mar 20, 2026 | 24.89 | 24.89 | 24.60 | 24.65 | 24.65 | -0.52% | 34,628 |
| Mar 19, 2026 | 24.91 | 24.98 | 24.74 | 24.78 | 24.78 | -0.44% | 38,261 |
| Mar 18, 2026 | 24.58 | 24.91 | 24.58 | 24.89 | 24.89 | 0.97% | 70,990 |
| Mar 17, 2026 | 24.91 | 24.95 | 24.60 | 24.65 | 24.65 | -0.60% | 67,371 |
| Mar 16, 2026 | 24.75 | 24.96 | 24.61 | 24.80 | 24.80 | 0.40% | 65,871 |
| Mar 13, 2026 | 24.80 | 24.81 | 24.62 | 24.70 | 24.70 | -0.20% | 26,076 |
| Mar 12, 2026 | 24.75 | 24.80 | 24.65 | 24.75 | 24.75 | - | 37,131 |
| Mar 11, 2026 | 25.10 | 25.17 | 24.72 | 24.75 | 24.75 | -1.16% | 40,659 |
| Mar 10, 2026 | 24.86 | 25.14 | 24.80 | 25.04 | 25.04 | 0.97% | 48,002 |
| Mar 9, 2026 | 24.87 | 24.87 | 24.63 | 24.80 | 24.80 | -0.48% | 44,915 |
| Mar 6, 2026 | 25.00 | 25.12 | 24.82 | 24.92 | 24.92 | -0.64% | 42,494 |
| Mar 5, 2026 | 25.11 | 25.14 | 25.01 | 25.08 | 25.08 | -0.04% | 15,831 |
| Mar 4, 2026 | 25.05 | 25.20 | 24.90 | 25.09 | 25.09 | 0.44% | 43,351 |
| Mar 3, 2026 | 25.33 | 25.33 | 24.88 | 24.98 | 24.98 | -1.46% | 61,727 |