Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

KKR & Co. Inc. Common Stock (NY:KKR)

91.33 -4.26 (-4.46%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 06, 2026 93.06 93.06 89.11 91.33 9,266,933 -4.26(-4.46%)
Mar 05, 2026 93.50 96.09 93.44 95.59 8,226,904 +1.76(+1.88%)
Mar 04, 2026 91.50 94.57 91.45 93.83 8,929,333 +3.28(+3.62%)
Mar 03, 2026 86.65 91.86 85.36 90.55 10,470,985 -0.06(-0.07%)
Mar 02, 2026 85.75 91.36 84.52 90.61 13,698,275 +2.93(+3.34%)
Feb 27, 2026 92.21 92.21 86.34 87.68 21,851,232 -5.94(-6.34%)
Feb 26, 2026 97.23 98.04 92.46 93.62 15,500,190 -3.01(-3.11%)
Feb 25, 2026 96.45 97.70 93.55 96.63 9,120,260 +0.91(+0.95%)
Feb 24, 2026 92.27 97.09 91.00 95.72 8,820,585 +3.53(+3.83%)
Feb 23, 2026 99.90 99.90 91.45 92.19 15,343,054 -8.99(-8.89%)
Feb 20, 2026 100.80 104.27 99.77 101.18 6,749,904 -0.46(-0.45%)
Feb 19, 2026 102.64 103.54 98.92 101.64 10,026,028 -1.96(-1.89%)
Feb 18, 2026 102.39 105.41 101.50 103.60 5,653,446 +1.05(+1.02%)
Feb 17, 2026 102.00 103.49 99.71 102.55 6,433,479 +1.00(+0.99%)
Feb 13, 2026 101.13 102.73 100.59 101.55 4,242,302 +0.61(+0.60%)
Feb 12, 2026 106.74 107.79 98.30 100.94 9,003,493 -3.93(-3.75%)
Feb 11, 2026 107.40 109.05 104.09 104.87 6,822,770 -2.15(-2.01%)
Feb 10, 2026 107.02 109.33 106.41 107.02 9,053,108 -0.08(-0.07%)
Feb 09, 2026 103.04 108.21 102.51 107.09 11,759,110 +4.08(+3.96%)
Feb 06, 2026 102.37 103.77 99.81 103.01 13,425,931 +4.02(+4.06%)
Feb 05, 2026 102.81 104.08 97.19 98.99 16,576,910 -5.59(-5.34%)
Feb 04, 2026 102.50 106.61 99.18 104.58 20,848,078 +1.49(+1.44%)
Feb 03, 2026 112.99 113.50 101.86 103.09 11,534,752 -11.06(-9.69%)
Feb 02, 2026 113.94 115.87 112.42 114.15 4,518,923 +0.10(+0.09%)
Jan 30, 2026 113.82 115.48 113.17 114.05 4,953,333 -0.72(-0.63%)
Jan 29, 2026 117.54 119.72 113.56 114.77 6,637,607 -1.79(-1.53%)
Jan 28, 2026 117.13 118.14 115.59 116.56 4,612,711 +0.77(+0.66%)
Jan 27, 2026 119.38 119.44 115.69 115.79 5,497,946 -2.64(-2.23%)
Jan 26, 2026 121.02 121.38 116.83 118.43 8,607,612 -2.60(-2.14%)
Jan 23, 2026 122.58 123.15 120.70 121.03 3,189,464 -2.22(-1.81%)
Jan 22, 2026 125.24 126.77 123.18 123.25 2,733,919 -0.85(-0.68%)
Jan 21, 2026 124.21 125.76 123.06 124.10 3,840,654 +1.43(+1.16%)
Jan 20, 2026 128.12 128.93 122.44 122.68 5,016,525 -8.50(-6.48%)
Jan 16, 2026 130.30 133.26 129.83 131.18 3,917,338 +0.10(+0.08%)
Jan 15, 2026 132.23 134.22 130.51 131.08 3,239,153 -0.76(-0.58%)
Jan 14, 2026 128.51 131.93 126.00 131.84 6,839,763 +2.00(+1.54%)
Jan 13, 2026 133.14 133.75 128.31 129.84 3,247,143 -3.88(-2.90%)
Jan 12, 2026 131.76 135.77 130.70 133.73 5,147,954 -0.68(-0.51%)
Jan 09, 2026 134.28 135.06 132.07 134.41 2,651,806 +1.01(+0.76%)
Jan 08, 2026 129.12 134.24 128.67 133.40 3,449,918 +2.80(+2.15%)
Jan 07, 2026 135.99 137.03 130.55 130.59 4,187,946 -4.98(-3.67%)
Jan 06, 2026 134.21 137.02 133.52 135.57 4,001,178 +1.25(+0.93%)
Jan 05, 2026 128.56 135.53 128.45 134.32 4,376,824 +5.66(+4.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.