Skip to main content
logo
KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Note
22.63
+0.07 (0.31%)
Nov 9, 2026, 9:48 AM EST - Market open

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202622.6422.6422.6022.6322.630.31%5,072
Nov 6, 202622.5723.0022.3122.5622.56-0.75%56,409
Nov 5, 202622.7222.9122.2622.7322.73-0.31%119,310
Nov 4, 202622.4023.1122.4022.8022.802.20%67,763
Nov 3, 202622.6122.8022.2722.3122.31-1.11%68,669
Nov 2, 202622.6423.0422.5022.5622.560.18%43,462
Oct 30, 202622.9023.0522.5022.5222.52-1.92%78,314
Oct 29, 202623.0023.1122.9022.9622.96-0.17%23,900
Oct 28, 202623.0123.0922.8823.0023.000.35%72,767
Oct 27, 202622.7622.9722.6522.9222.920.13%49,909
Oct 26, 202623.0823.1022.8522.8922.89-0.56%32,250
Oct 23, 202623.0323.1722.9023.0223.020.17%65,691
Oct 22, 202623.0023.1522.8722.9822.980.09%34,013
Oct 21, 202622.8523.0922.5522.9622.960.53%98,940
Oct 20, 202622.7922.9022.6222.8422.841.11%99,934
Oct 19, 202622.8323.3422.5122.5922.59-0.22%213,078
Oct 16, 202622.8923.0922.5022.6422.64-1.18%100,129
Oct 15, 202623.1223.1522.5722.9122.910.48%143,551
Oct 14, 202622.7623.0022.5722.8022.800.04%56,153
Oct 13, 202622.5723.0022.4222.7922.791.42%37,582
Oct 12, 202623.0923.1422.4422.4722.47-2.52%72,848
Oct 9, 202623.0823.1322.9523.0523.050.04%26,666
Oct 8, 202623.0823.0922.7523.0423.040.04%42,504
Oct 7, 202622.9823.1622.6423.0323.03-0.09%58,648
Oct 6, 202622.8823.2522.8823.0523.051.05%82,762
Oct 5, 202622.4622.9522.3422.8122.811.51%75,693
Oct 2, 202622.6022.9922.3022.4722.47-0.40%96,005
Oct 1, 202622.6122.9822.3022.5622.560.85%66,364
Sep 30, 202622.6422.9622.2822.3722.37-0.18%131,346
Sep 29, 202622.8922.9022.2422.4122.41-1.67%65,523
Sep 28, 202623.1723.1722.7422.7922.79-1.43%78,464
Sep 25, 202623.1723.2322.9423.1223.120.17%30,843
Sep 24, 202622.8723.1822.8523.0823.080.30%24,556
Sep 23, 202622.9923.2222.7923.0123.01-48,689
Sep 22, 202623.1723.2722.9023.0123.01-0.22%54,823
Sep 21, 202622.9423.2922.9223.0623.060.96%48,006
Sep 18, 202623.1823.2622.7022.8422.84-1.55%46,369
Sep 17, 202623.2823.2922.9323.2023.20-0.43%39,431
Sep 16, 202623.1323.3022.9123.3023.301.44%54,412
Sep 15, 202622.8522.9722.5222.9722.971.41%82,073
Sep 14, 202623.1223.2022.5222.6522.65-1.52%103,329
Sep 11, 202623.2623.2623.0023.0023.00-0.52%62,273
Sep 10, 202623.2023.2923.0023.1223.12-0.34%77,517
Sep 9, 202623.1823.3023.1123.2023.200.39%136,584
Sep 8, 202623.2123.3623.0923.1123.11-0.77%51,468
Sep 4, 202623.1723.4423.1023.2923.290.54%65,887
Sep 3, 202623.3323.4423.1523.1723.17-0.75%130,697
Sep 2, 202623.3423.3823.1023.3423.340.45%61,510
Sep 1, 202623.3723.3823.0523.2423.24-0.62%63,782
Aug 31, 202623.3823.4023.1523.3823.380.39%45,530