Skip to main content
KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.06
-0.02 (-0.08%)
Mar 6, 2026, 10:38 AM EST - Market open

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0025.0025.0025.00--0.32%3,867
Mar 5, 202625.1125.1425.0125.0825.08-0.04%15,831
Mar 4, 202625.0525.2024.9025.0925.090.44%43,351
Mar 3, 202625.3325.3324.8824.9824.98-1.46%61,727
Mar 2, 202625.3325.4025.2625.3525.350.32%20,705
Feb 27, 202625.4225.5225.0925.2725.27-0.59%146,755
Feb 26, 202625.3425.5225.3425.4225.42-22,233
Feb 25, 202625.4025.4725.3025.4225.420.08%43,754
Feb 24, 202625.3225.4025.2725.4025.400.59%41,617
Feb 23, 202625.5025.5425.2225.2525.25-0.59%67,140
Feb 20, 202625.5325.5625.3525.4025.40-0.12%36,881
Feb 19, 202625.6725.6725.4225.4325.43-0.78%23,874
Feb 18, 202625.5525.7725.5125.6325.630.55%45,243
Feb 17, 202625.3425.5525.3325.4925.490.59%44,155
Feb 13, 202625.3925.4225.3225.3425.34-1.67%30,024
Feb 12, 202625.6725.8025.6425.7725.340.74%24,551
Feb 11, 202625.6225.6925.5725.5825.150.12%33,816
Feb 10, 202625.6225.6525.5325.5525.120.08%14,266
Feb 9, 202625.5425.5625.4625.5325.100.16%10,492
Feb 6, 202625.3925.5725.3625.4925.060.83%50,976
Feb 5, 202625.6525.7225.2625.2824.86-1.63%94,887
Feb 4, 202625.6625.7625.6425.7025.27-0.27%32,973
Feb 3, 202625.8025.8525.7025.7725.340.08%55,651
Feb 2, 202625.6825.8125.6825.7525.320.47%49,672
Jan 30, 202625.6825.6925.5825.6325.200.04%57,300
Jan 29, 202625.6825.6825.5925.6225.19-0.04%95,684
Jan 28, 202625.6525.6525.5725.6325.20-26,098
Jan 27, 202625.5825.6425.5325.6325.200.20%43,837
Jan 26, 202625.5125.5825.5125.5825.150.27%153,771
Jan 23, 202625.4625.5525.4025.5125.080.20%29,329
Jan 22, 202625.4725.4725.3825.4625.040.20%38,296
Jan 21, 202625.3025.4225.3025.4124.990.43%44,694
Jan 20, 202625.2625.3525.2025.3024.88-0.32%34,690
Jan 16, 202625.3525.4625.3525.3824.96-0.20%34,015
Jan 15, 202625.4425.4725.3825.4325.010.12%23,063
Jan 14, 202625.3625.4125.2825.4024.980.36%34,885
Jan 13, 202625.3425.4625.2725.3124.89-0.12%74,473
Jan 12, 202625.4725.4725.3225.3424.92-0.39%192,651
Jan 9, 202625.4725.5125.4125.4425.02-22,862
Jan 8, 202625.4625.4825.3725.4425.020.08%43,151
Jan 7, 202625.5025.5525.3925.4225.00-0.20%79,341
Jan 6, 202625.5125.5525.4025.4725.05-0.16%52,729
Jan 5, 202625.8025.8025.4625.5125.08-0.55%65,753
Jan 2, 202625.6225.7525.5825.6525.220.39%34,860
Dec 31, 202525.7825.7825.5525.5525.12-0.78%56,089
Dec 30, 202525.8425.8425.7225.7525.32-0.19%9,636
Dec 29, 202525.8025.8425.7525.8025.370.27%15,325
Dec 26, 202525.7725.7725.7125.7325.30-0.16%11,222
Dec 24, 202525.7825.7825.6825.7725.340.23%11,015
Dec 23, 202525.7925.8325.7025.7125.28-0.08%9,393
Dec 22, 202525.9325.9325.6525.7325.30-0.62%39,465
Dec 19, 202525.9025.9025.7925.8925.460.04%30,104
Dec 18, 202525.6825.8825.6825.8825.450.82%29,042
Dec 17, 202525.7025.7025.6325.6725.240.08%30,117
Dec 16, 202525.6225.6525.5825.6525.220.20%25,333
Dec 15, 202525.6425.6625.5425.6025.170.08%30,811
Dec 12, 202525.5125.6025.5125.5825.150.12%46,170
Dec 11, 202525.7225.7425.4425.5525.12-0.12%161,454
Dec 10, 202525.6525.7325.5725.5825.150.04%20,521
Dec 9, 202525.6225.7425.5425.5725.14-0.27%143,673
Dec 8, 202525.7125.7525.5625.6425.21-0.12%18,105
Dec 5, 202525.8025.8025.5725.6725.24-153,610
Dec 4, 202525.4525.8025.3825.6725.241.10%152,075
Dec 3, 202525.3925.4225.2925.3924.97-13,569
Dec 2, 202525.3825.4025.3025.3924.970.24%28,699
Dec 1, 202525.4125.4925.2625.3324.91-0.43%78,497
Nov 28, 202525.5825.5825.4425.4425.02-0.16%6,572
Nov 26, 202525.5225.5825.4325.4825.06-0.04%48,472
Nov 25, 202525.4425.5025.3825.4925.06-77,000
Nov 24, 202525.4925.5025.3525.4925.060.79%33,868
Nov 21, 202525.4925.4925.2525.2924.87-0.28%89,194
Nov 20, 202525.4625.5725.3025.3624.94-0.70%111,188
Nov 19, 202525.5025.5625.4025.5425.110.16%76,722
Nov 18, 202525.6025.6025.4025.5025.07-34,549
Nov 17, 202525.7425.7725.5025.5025.07-0.97%71,038
Nov 14, 202525.5925.8125.4525.7525.32-0.92%114,297
Nov 13, 202526.0326.0325.8525.9925.130.08%59,656
Nov 12, 202526.0926.1525.9725.9725.11-0.15%27,179
Nov 11, 202526.1026.1426.0026.0125.15-0.27%20,085
Nov 10, 202525.9826.0825.9526.0825.220.73%27,639
Nov 7, 202525.8125.9925.7125.8925.040.31%110,730
Nov 6, 202525.6825.9325.6425.8124.960.62%128,854
Nov 5, 202525.6525.6825.6225.6524.810.08%42,506
Nov 4, 202525.7425.7425.5325.6324.79-0.23%52,569
Nov 3, 202525.7025.7525.6225.6924.840.27%32,839
Oct 31, 202525.7225.7525.5925.6224.78-0.54%36,679
Oct 30, 202525.7825.8125.7025.7624.91-29,235
Oct 29, 202525.7425.7625.6725.7624.910.08%42,280
Oct 28, 202525.7025.7625.7025.7424.89-24,001
Oct 27, 202525.6325.7525.6225.7424.890.66%47,256
Oct 24, 202525.8325.8325.5425.5724.73-0.81%373,961
Oct 23, 202525.8625.8625.6125.7824.93-66,004
Oct 22, 202525.9725.9725.7825.7824.93-0.46%17,066
Oct 21, 202525.9425.9925.9025.9025.05-0.15%13,671
Oct 20, 202525.9925.9925.8725.9425.090.12%43,468
Oct 17, 202525.9926.0125.9025.9125.06-0.12%90,494
Oct 16, 202526.0026.0425.9425.9425.09-0.19%28,348
Oct 15, 202525.9826.0025.9025.9925.130.24%41,157
Oct 14, 202526.0426.0425.8525.9325.07-0.20%19,015
Oct 13, 202526.0326.0425.9025.9825.120.08%24,232