KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.95
+0.03 (0.12%)
Aug 13, 2025, 4:00 PM - Market closed
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.95 | 25.97 | 25.91 | 25.95 | 25.95 | 0.12% | 50,305 |
| Aug 12, 2025 | 25.93 | 25.94 | 25.87 | 25.92 | 25.92 | -0.04% | 51,941 |
| Aug 11, 2025 | 25.87 | 25.97 | 25.82 | 25.93 | 25.93 | 0.23% | 46,052 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.73 | 25.87 | 25.87 | - | 120,733 |
| Aug 7, 2025 | 25.67 | 25.89 | 25.67 | 25.87 | 25.87 | 0.47% | 315,386 |
| Aug 6, 2025 | 25.85 | 26.00 | 25.67 | 25.75 | 25.75 | -0.19% | 29,092 |
| Aug 5, 2025 | 25.78 | 25.85 | 25.72 | 25.80 | 25.80 | 0.23% | 37,751 |
| Aug 4, 2025 | 25.81 | 25.88 | 25.74 | 25.74 | 25.74 | -0.04% | 37,081 |
| Aug 1, 2025 | 25.81 | 25.85 | 25.69 | 25.75 | 25.75 | 0.04% | 17,025 |
| Jul 31, 2025 | 26.15 | 26.17 | 25.67 | 25.74 | 25.74 | -1.19% | 155,627 |
| Jul 30, 2025 | 25.83 | 26.15 | 25.82 | 26.05 | 26.05 | 0.85% | 334,384 |
| Jul 29, 2025 | 25.74 | 25.83 | 25.70 | 25.83 | 25.83 | 0.58% | 72,304 |
| Jul 28, 2025 | 25.56 | 25.76 | 25.51 | 25.68 | 25.68 | 0.55% | 80,788 |
| Jul 25, 2025 | 25.45 | 25.56 | 25.43 | 25.54 | 25.54 | 0.43% | 51,169 |
| Jul 24, 2025 | 25.38 | 25.43 | 25.37 | 25.43 | 25.43 | 0.20% | 208,068 |
| Jul 23, 2025 | 25.54 | 25.54 | 25.30 | 25.38 | 25.38 | -0.24% | 49,241 |
| Jul 22, 2025 | 25.54 | 25.54 | 25.38 | 25.44 | 25.44 | 0.12% | 61,815 |
| Jul 21, 2025 | 25.46 | 25.46 | 25.40 | 25.41 | 25.41 | -0.12% | 109,901 |
| Jul 18, 2025 | 25.47 | 25.49 | 25.41 | 25.44 | 25.44 | 0.20% | 469,889 |
| Jul 17, 2025 | 25.50 | 25.60 | 25.39 | 25.39 | 25.39 | -0.16% | 289,857 |
| Jul 16, 2025 | 25.56 | 25.58 | 25.43 | 25.43 | 25.43 | -0.12% | 122,412 |
| Jul 15, 2025 | 25.43 | 25.57 | 25.43 | 25.46 | 25.46 | 0.28% | 43,322 |
| Jul 14, 2025 | 25.57 | 25.57 | 25.38 | 25.39 | 25.39 | -0.70% | 42,560 |
| Jul 11, 2025 | 25.55 | 25.61 | 25.55 | 25.57 | 25.57 | -0.12% | 44,121 |
| Jul 10, 2025 | 25.65 | 25.65 | 25.56 | 25.60 | 25.60 | -0.19% | 89,932 |
| Jul 9, 2025 | 25.69 | 25.69 | 25.54 | 25.65 | 25.65 | 0.27% | 100,450 |
| Jul 8, 2025 | 25.56 | 25.67 | 25.56 | 25.58 | 25.58 | -0.23% | 54,144 |
| Jul 7, 2025 | 25.62 | 25.74 | 25.58 | 25.64 | 25.64 | -0.41% | 81,256 |
| Jul 3, 2025 | 25.61 | 25.76 | 25.61 | 25.75 | 25.75 | 0.53% | 63,302 |
| Jul 2, 2025 | 25.70 | 25.70 | 25.56 | 25.61 | 25.61 | -0.12% | 129,691 |
| Jul 1, 2025 | 25.71 | 25.77 | 25.58 | 25.64 | 25.64 | -0.31% | 90,804 |
| Jun 30, 2025 | 25.63 | 25.72 | 25.32 | 25.72 | 25.72 | 0.86% | 3,244,182 |
| Jun 27, 2025 | 25.63 | 25.63 | 25.45 | 25.50 | 25.50 | -0.20% | 417,006 |
| Jun 26, 2025 | 25.45 | 25.58 | 25.45 | 25.55 | 25.55 | 0.47% | 275,519 |
| Jun 25, 2025 | 25.41 | 25.47 | 25.34 | 25.43 | 25.43 | 0.20% | 557,082 |
| Jun 24, 2025 | 25.32 | 25.40 | 25.32 | 25.38 | 25.38 | 0.06% | 250,990 |
| Jun 23, 2025 | 25.34 | 25.40 | 25.32 | 25.37 | 25.37 | 0.14% | 298,963 |
| Jun 20, 2025 | 25.25 | 25.34 | 25.21 | 25.33 | 25.33 | 0.12% | 110,179 |
| Jun 18, 2025 | 25.25 | 25.35 | 25.21 | 25.30 | 25.30 | 0.20% | 127,920 |
| Jun 17, 2025 | 25.30 | 25.34 | 25.23 | 25.25 | 25.25 | -0.04% | 126,188 |
| Jun 16, 2025 | 25.21 | 25.30 | 25.21 | 25.26 | 25.26 | 0.28% | 142,127 |
| Jun 13, 2025 | 25.19 | 25.35 | 25.15 | 25.19 | 25.19 | -0.04% | 99,688 |
| Jun 12, 2025 | 25.20 | 25.39 | 25.17 | 25.20 | 25.20 | 0.20% | 184,301 |
| Jun 11, 2025 | 25.17 | 25.24 | 25.13 | 25.15 | 25.15 | - | 193,455 |
| Jun 10, 2025 | 25.12 | 25.16 | 25.12 | 25.15 | 25.15 | 0.12% | 149,958 |
| Jun 9, 2025 | 25.09 | 25.12 | 25.01 | 25.12 | 25.12 | 0.12% | 131,511 |
| Jun 6, 2025 | 25.12 | 25.16 | 25.08 | 25.09 | 25.09 | 0.04% | 145,652 |
| Jun 5, 2025 | 25.10 | 25.13 | 25.07 | 25.08 | 25.08 | 0.04% | 174,607 |
| Jun 4, 2025 | 25.04 | 25.15 | 25.04 | 25.07 | 25.07 | 0.16% | 428,306 |
| Jun 3, 2025 | 25.01 | 25.12 | 25.00 | 25.03 | 25.03 | 0.20% | 273,270 |