Skip to main content
KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.67
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
25.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8025.8025.5725.6725.67-153,610
Dec 4, 202525.4525.8025.3825.6725.671.10%152,075
Dec 3, 202525.3925.4225.2925.3925.39-13,569
Dec 2, 202525.3825.4025.3025.3925.390.24%28,699
Dec 1, 202525.4125.4925.2625.3325.33-0.43%78,497
Nov 28, 202525.5825.5825.4425.4425.44-0.16%6,572
Nov 26, 202525.5225.5825.4325.4825.48-0.04%48,472
Nov 25, 202525.4425.5025.3825.4925.49-77,000
Nov 24, 202525.4925.5025.3525.4925.490.79%33,868
Nov 21, 202525.4925.4925.2525.2925.29-0.28%89,194
Nov 20, 202525.4625.5725.3025.3625.36-0.70%111,188
Nov 19, 202525.5025.5625.4025.5425.540.16%76,722
Nov 18, 202525.6025.6025.4025.5025.50-34,549
Nov 17, 202525.7425.7725.5025.5025.50-0.97%71,038
Nov 14, 202525.5925.8125.4525.7525.75-0.92%114,297
Nov 13, 202526.0326.0325.8525.9925.560.08%59,656
Nov 12, 202526.0926.1525.9725.9725.54-0.15%27,179
Nov 11, 202526.1026.1426.0026.0125.58-0.27%20,085
Nov 10, 202525.9826.0825.9526.0825.650.73%27,639
Nov 7, 202525.8125.9925.7125.8925.460.31%110,730
Nov 6, 202525.6825.9325.6425.8125.380.62%128,854
Nov 5, 202525.6525.6825.6225.6525.230.08%42,506
Nov 4, 202525.7425.7425.5325.6325.21-0.23%52,569
Nov 3, 202525.7025.7525.6225.6925.270.27%32,839
Oct 31, 202525.7225.7525.5925.6225.20-0.54%36,679
Oct 30, 202525.7825.8125.7025.7625.33-29,235
Oct 29, 202525.7425.7625.6725.7625.330.08%42,280
Oct 28, 202525.7025.7625.7025.7425.31-24,001
Oct 27, 202525.6325.7525.6225.7425.310.66%47,256
Oct 24, 202525.8325.8325.5425.5725.15-0.81%373,961
Oct 23, 202525.8625.8625.6125.7825.35-66,004
Oct 22, 202525.9725.9725.7825.7825.35-0.46%17,066
Oct 21, 202525.9425.9925.9025.9025.47-0.15%13,671
Oct 20, 202525.9925.9925.8725.9425.510.12%43,468
Oct 17, 202525.9926.0125.9025.9125.48-0.12%90,494
Oct 16, 202526.0026.0425.9425.9425.51-0.19%28,348
Oct 15, 202525.9826.0025.9025.9925.560.24%41,157
Oct 14, 202526.0426.0425.8525.9325.50-0.20%19,015
Oct 13, 202526.0326.0425.9025.9825.550.08%24,232
Oct 10, 202526.0326.0425.9125.9625.53-0.23%23,723
Oct 9, 202525.9826.0225.9026.0225.590.15%27,585
Oct 8, 202526.0226.0225.9025.9825.550.04%50,710
Oct 7, 202526.1126.1125.9125.9725.54-0.27%30,914
Oct 6, 202525.9026.0625.9026.0425.610.08%40,128
Oct 3, 202526.0626.0926.0126.0225.590.04%29,440
Oct 2, 202526.0326.0825.9926.0125.58-0.04%17,060
Oct 1, 202525.8626.0225.8626.0225.590.27%42,679
Sep 30, 202525.8526.0025.7825.9525.520.23%618,542
Sep 29, 202525.9225.9725.7625.8925.46-0.12%78,652
Sep 26, 202525.8725.9425.8425.9225.490.39%32,757
Sep 25, 202525.8525.8925.7125.8225.39-91,841
Sep 24, 202526.0726.0725.7625.8225.39-0.65%133,714
Sep 23, 202526.0426.0925.8725.9925.56-0.15%72,832
Sep 22, 202525.7926.0425.7126.0325.601.28%90,241
Sep 19, 202525.8325.8425.6925.7025.28-0.39%419,427
Sep 18, 202525.9925.9925.7025.8025.37-0.50%73,336
Sep 17, 202526.1526.1525.9325.9325.50-0.65%70,226
Sep 16, 202526.1426.1425.9726.1025.67-0.04%81,102
Sep 15, 202526.0626.1626.0326.1125.680.42%30,469
Sep 12, 202526.0026.0825.9526.0025.57-446,484
Sep 11, 202525.8526.0025.7726.0025.570.62%207,398
Sep 10, 202525.9325.9425.7625.8425.41-0.08%55,092
Sep 9, 202525.9525.9525.6225.8625.43-0.35%59,734
Sep 8, 202525.7825.9525.7825.9525.520.35%17,433
Sep 5, 202525.7625.8725.6125.8625.430.54%53,882
Sep 4, 202525.7025.7625.5225.7225.290.47%54,898
Sep 3, 202525.6125.6125.5225.6025.180.16%32,656
Sep 2, 202525.5825.5925.4525.5625.140.12%52,160
Aug 29, 202525.4825.5725.4525.5325.11-0.12%61,376
Aug 28, 202525.5625.5925.5025.5625.14-0.08%80,609
Aug 27, 202525.7525.7525.5325.5825.16-0.43%117,972
Aug 26, 202525.7625.7625.6225.6925.27-0.27%32,158
Aug 25, 202525.8925.8925.6825.7625.33-0.04%21,547
Aug 22, 202525.7525.8425.6325.7725.340.08%36,627
Aug 21, 202525.9225.9225.5025.7525.32-0.19%125,319
Aug 20, 202526.0226.0425.7325.8025.37-0.42%37,228
Aug 19, 202526.0426.0725.8625.9125.48-0.35%46,651
Aug 18, 202525.9326.0225.7726.0025.570.62%55,872
Aug 15, 202525.5925.9325.5925.8425.41-0.46%37,656
Aug 14, 202525.9725.9925.8925.9625.090.04%45,783
Aug 13, 202525.9525.9725.9125.9525.080.12%50,305
Aug 12, 202525.9325.9425.8725.9225.06-0.04%51,941
Aug 11, 202525.8725.9725.8225.9325.070.23%46,052
Aug 8, 202525.9225.9225.7325.8725.01-120,733
Aug 7, 202525.6725.8925.6725.8725.010.47%315,386
Aug 6, 202525.8526.0025.6725.7524.89-0.19%29,092
Aug 5, 202525.7825.8525.7225.8024.940.23%37,751
Aug 4, 202525.8125.8825.7425.7424.88-0.04%37,081
Aug 1, 202525.8125.8525.6925.7524.890.04%17,025
Jul 31, 202526.1526.1725.6725.7424.88-1.19%155,627
Jul 30, 202525.8326.1525.8226.0525.180.85%334,384
Jul 29, 202525.7425.8325.7025.8324.970.58%72,304
Jul 28, 202525.5625.7625.5125.6824.820.55%80,788
Jul 25, 202525.4525.5625.4325.5424.690.43%51,169
Jul 24, 202525.3825.4325.3725.4324.580.20%208,068
Jul 23, 202525.5425.5425.3025.3824.53-0.24%49,241
Jul 22, 202525.5425.5425.3825.4424.590.12%61,815
Jul 21, 202525.4625.4625.4025.4124.56-0.12%109,901
Jul 18, 202525.4725.4925.4125.4424.590.20%469,889
Jul 17, 202525.5025.6025.3925.3924.54-0.16%289,857