KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
22.84
-0.36 (-1.55%)
Sep 18, 2026, 4:00 PM EDT - Market closed
KKR & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.18 | 23.26 | 22.70 | 22.84 | 22.84 | -1.55% | 46,369 |
| Sep 17, 2026 | 23.28 | 23.29 | 22.93 | 23.20 | 23.20 | -0.43% | 39,431 |
| Sep 16, 2026 | 23.13 | 23.30 | 22.91 | 23.30 | 23.30 | 1.44% | 54,412 |
| Sep 15, 2026 | 22.85 | 22.97 | 22.52 | 22.97 | 22.97 | 1.41% | 82,073 |
| Sep 14, 2026 | 23.12 | 23.20 | 22.52 | 22.65 | 22.65 | -1.52% | 103,329 |
| Sep 11, 2026 | 23.26 | 23.26 | 23.00 | 23.00 | 23.00 | -0.52% | 62,273 |
| Sep 10, 2026 | 23.20 | 23.29 | 23.00 | 23.12 | 23.12 | -0.34% | 77,517 |
| Sep 9, 2026 | 23.18 | 23.30 | 23.11 | 23.20 | 23.20 | 0.39% | 136,584 |
| Sep 8, 2026 | 23.21 | 23.36 | 23.09 | 23.11 | 23.11 | -0.77% | 51,468 |
| Sep 4, 2026 | 23.17 | 23.44 | 23.10 | 23.29 | 23.29 | 0.54% | 65,887 |
| Sep 3, 2026 | 23.33 | 23.44 | 23.15 | 23.17 | 23.17 | -0.75% | 130,697 |
| Sep 2, 2026 | 23.34 | 23.38 | 23.10 | 23.34 | 23.34 | 0.45% | 61,510 |
| Sep 1, 2026 | 23.37 | 23.38 | 23.05 | 23.24 | 23.24 | -0.62% | 63,782 |
| Aug 31, 2026 | 23.38 | 23.40 | 23.15 | 23.38 | 23.38 | 0.39% | 45,530 |
| Aug 28, 2026 | 23.20 | 23.29 | 23.11 | 23.29 | 23.29 | 0.52% | 21,185 |
| Aug 27, 2026 | 23.34 | 23.37 | 23.10 | 23.17 | 23.17 | -0.47% | 63,154 |
| Aug 26, 2026 | 23.25 | 23.38 | 23.20 | 23.28 | 23.28 | -0.43% | 74,951 |
| Aug 25, 2026 | 23.20 | 23.40 | 23.05 | 23.38 | 23.38 | 1.04% | 93,270 |
| 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 |