KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Preferred Stock
25.50
-0.05 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
25.50
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.63 | 25.63 | 25.49 | 25.50 | - | -0.20% | 218,785 |
| 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 |
| Jun 2, 2025 | 25.14 | 25.14 | 24.93 | 24.98 | 24.98 | -0.68% | 130,519 |