KKR Monthly Statistics
KKR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
KKR & Co. Inc. (KKR) company overview
KKR is one of the world's largest alternative-asset managers, with $796.5 billion in total managed assets, including $638.4 billion in fee-earning assets under management, at the end of June 2026. The company has two core segments: asset management (which includes private markets—private equity, credit, infrastructure, energy, and real estate—and public markets—primarily credit and hedge/investment fund platforms) and insurance (following the firm's initial investment in, and then ultimate purchase of, Global Atlantic Financial Group, which is engaged in retirement/annuity and life insurance lines as well as reinsurance).
| Period | Return % |
|---|---|
| 2010-07 | -11.27 |
| 2010-08 | 10.72 |
| 2010-09 | 5.79 |
| 2010-10 | 19.62 |
| 2010-11 | -0.79 |
| 2010-12 | 12.88 |
| 2011-01 | 5.56 |
| 2011-02 | 11.14 |
| 2011-03 | -1.5 |
| 2011-04 | 15.54 |
| 2011-05 | -9.34 |
| 2011-06 | -5.06 |
| 2011-07 | -10.23 |
| 2011-08 | -12.63 |
| 2011-09 | -18.75 |
| 2011-10 | 29.62 |
| 2011-11 | -4.82 |
| 2011-12 | 0 |
| 2012-01 | 8.96 |
| 2012-02 | 2.43 |
| 2012-03 | 3.56 |
| 2012-04 | -4.79 |
| 2012-05 | -16.78 |
| 2012-06 | 9.7 |
| 2012-07 | 8.53 |
| 2012-08 | 1.86 |
| 2012-09 | 6.04 |
| 2012-10 | -0.4 |
| 2012-11 | -8.64 |
| 2012-12 | 10.76 |
| 2013-01 | 10.83 |
| 2013-02 | 7.94 |
| 2013-03 | 6.04 |
| 2013-04 | 8.7 |
| 2013-05 | -7.24 |
| 2013-06 | 0.92 |
| 2013-07 | 4.02 |
| 2013-08 | -6.55 |
| 2013-09 | 7.69 |
| 2013-10 | 6.66 |
| 2013-11 | 8.11 |
| 2013-12 | 2.57 |
| 2014-01 | -0.94 |
| 2014-02 | 0.12 |
| 2014-03 | -5.39 |
| 2014-04 | -0.57 |
| 2014-05 | 0.09 |
| 2014-06 | 7.04 |
| 2014-07 | -5.8 |
| 2014-08 | 2.49 |
| 2014-09 | -5.07 |
| 2014-10 | -3.32 |
| 2014-11 | 3.34 |
| 2014-12 | 4.17 |
| 2015-01 | 3.45 |
| 2015-02 | -4.83 |
| 2015-03 | -0.18 |
| 2015-04 | -1.32 |
| 2015-05 | 1.95 |
| 2015-06 | -0.44 |
| 2015-07 | 4.6 |
| 2015-08 | -20.13 |
| 2015-09 | -12.1 |
| 2015-10 | 2.21 |
| 2015-11 | -1.4 |
| 2015-12 | -7.81 |
| 2016-01 | -12.57 |
| 2016-02 | -5.8 |
| 2016-03 | 14.41 |
| 2016-04 | -7.42 |
| 2016-05 | -0.66 |
| 2016-06 | -8.66 |
| 2016-07 | 17.02 |
| 2016-08 | 3.81 |
| 2016-09 | -4.87 |
| 2016-10 | -0.49 |
| 2016-11 | 7.82 |
| 2016-12 | 0.59 |
| 2017-01 | 12.8 |
| 2017-02 | 3.86 |
| 2017-03 | 1.11 |
| 2017-04 | 4.11 |
| 2017-05 | -2.95 |
| 2017-06 | 0.98 |
| 2017-07 | 4.19 |
| 2017-08 | -1.91 |
| 2017-09 | 6.94 |
| 2017-10 | -1.38 |
| 2017-11 | -0.65 |
| 2017-12 | 5.72 |
| 2018-01 | 14.34 |
| 2018-02 | -10.88 |
| 2018-03 | -5.41 |
| 2018-04 | 3.15 |
| 2018-05 | 6.16 |
| 2018-06 | 11.79 |
| 2018-07 | 10.18 |
| 2018-08 | -4.75 |
| 2018-09 | 4.56 |
| 2018-10 | -13.27 |
| 2018-11 | -3.09 |
| 2018-12 | -14.35 |
| 2019-01 | 14.37 |
| 2019-02 | -0.98 |
| 2019-03 | 5.67 |
| 2019-04 | 4.09 |
| 2019-05 | -8.88 |
| 2019-06 | 13.42 |
| 2019-07 | 5.86 |
| 2019-08 | -3.4 |
| 2019-09 | 3.91 |
| 2019-10 | 7.37 |
| 2019-11 | 2.29 |
| 2019-12 | -1.09 |
| 2020-01 | 9.36 |
| 2020-02 | -10.34 |
| 2020-03 | -17.94 |
| 2020-04 | 7.41 |
| 2020-05 | 10.08 |
| 2020-06 | 11.28 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 90.43 | 92.61 | 89.51 | 90.95 | — |
| 2026-10-08 | 88.01 | 89.62 | 88.01 | 89.56 | — |
| 2026-10-07 | 89.53 | 90.25 | 88.32 | 89.67 | — |
| 2026-10-06 | 90.2 | 91.63 | 89.78 | 90.67 | — |
| 2026-10-05 | 90 | 90.55 | 88.55 | 89.96 | — |
| 2026-10-02 | 91.71 | 93.35 | 90.25 | 90.29 | — |
| 2026-10-01 | 92.08 | 93.1 | 89.2 | 91.24 | — |
| 2026-09-30 | 93.11 | 93.26 | 91.18 | 91.3 | — |
| 2026-09-29 | 93.78 | 94.1 | 92.16 | 93.18 | — |
| 2026-09-28 | 95.34 | 95.48 | 92.69 | 93.24 | — |
| 2026-09-25 | 96.05 | 97.37 | 95.5 | 96.67 | — |
| 2026-09-24 | 96.85 | 97.51 | 93.97 | 95.64 | — |
| 2026-09-23 | 97.46 | 98.37 | 96.51 | 97.21 | — |
| 2026-09-21 | 100.29 | 101.1 | 98.85 | 100.83 | — |
| 2026-09-18 | 97.51 | 99.24 | 96.86 | 98.81 | — |
| 2026-09-17 | 98.61 | 99.92 | 98.15 | 98.19 | — |
| 2026-09-16 | 100.21 | 100.3 | 95.11 | 96.84 | — |
| 2026-09-15 | 101.76 | 102.78 | 99.71 | 100 | — |
| 2026-09-14 | 100.48 | 102.32 | 100.38 | 102.27 | — |
| 2026-09-11 | 103 | 103.64 | 100.85 | 101.08 | — |
| 2026-09-10 | 103 | 103.61 | 99.78 | 100.87 | — |
| 2026-09-09 | 105.49 | 105.88 | 102.88 | 104.09 | — |
| 2026-09-08 | 106.55 | 108.27 | 105.46 | 105.73 | — |
| 2026-09-04 | 108.37 | 109.32 | 106.77 | 107.73 | — |
| 2026-09-02 | 106.22 | 109.07 | 105.5 | 106.43 | — |
| 2026-09-01 | 108.06 | 109.37 | 105.75 | 106.41 | — |
| 2026-08-31 | 109.25 | 111 | 108.4 | 109.72 | — |
| 2026-08-27 | 108.91 | 111.12 | 108.37 | 109.32 | — |
| 2026-08-26 | 107.45 | 108.99 | 106.88 | 108.5 | — |
| 2026-08-25 | 107.45 | 108.02 | 105.92 | 107.58 | — |
| 2026-08-24 | 108.25 | 109.36 | 107.08 | 107.32 | — |
| 2026-08-21 | 110.11 | 110.11 | 107.67 | 108.48 | — |
| 2026-08-20 | 109.82 | 109.96 | 106.91 | 107.02 | — |
| 2026-08-19 | 108.55 | 112.98 | 108.18 | 110.46 | — |
| 2026-08-18 | 108.4 | 109.38 | 106.53 | 107.19 | — |
| 2026-08-17 | 112.9 | 113.63 | 107.5 | 108.83 | — |
| 2026-08-14 | 115.5 | 116.17 | 113.4 | 114.01 | — |
| 2026-08-13 | 111.65 | 116.55 | 111.4 | 115.3 | — |
| 2026-08-12 | 112 | 114.57 | 109.14 | 110.9 | — |
| 2026-08-11 | 104.01 | 111.34 | 103.66 | 110.97 | — |
| 2026-08-10 | 101.81 | 104.26 | 101.15 | 103.83 | — |
| 2026-08-07 | 103.27 | 104.92 | 102.28 | 102.81 | — |
| 2026-08-06 | 106.02 | 106.29 | 102.36 | 103.35 | — |
| 2026-08-05 | 108.99 | 109.62 | 104.02 | 105.65 | — |
| 2026-08-04 | 105.4 | 108.35 | 104.51 | 108.21 | — |
| 2026-08-03 | 102.95 | 107.3 | 102.6 | 106.56 | — |
| 2026-07-31 | 99.47 | 101.72 | 99.13 | 101.43 | — |
| 2026-07-30 | 100.64 | 101.51 | 95.66 | 100.98 | — |
| 2026-07-29 | 100.17 | 101.94 | 98.97 | 99.28 | — |
| 2026-07-28 | 101.37 | 102.94 | 100.86 | 102.66 | — |
| 2026-07-27 | 100 | 102.36 | 100 | 101.63 | — |
| 2026-07-24 | 96.03 | 99.49 | 95.77 | 99.36 | — |
| 2026-07-23 | 95.98 | 97.5 | 94.13 | 95.97 | — |
| 2026-07-22 | 96.34 | 97.47 | 94.83 | 95.53 | — |
| 2026-07-21 | 97 | 98.07 | 96.5 | 97.11 | — |
| 2026-07-20 | 101.13 | 101.16 | 96.43 | 96.97 | — |
| 2026-07-17 | 101.25 | 104.17 | 100.4 | 100.94 | — |
| 2026-07-16 | 100.95 | 102.85 | 99.73 | 102.75 | — |
| 2026-07-15 | 98.8 | 102.69 | 98.04 | 100.95 | — |
| 2026-07-14 | 96.57 | 98.32 | 96.05 | 97.21 | — |
| 2026-07-13 | 97.02 | 97.78 | 95.78 | 96.91 | — |
| 2026-07-10 | 98 | 99.22 | 96.9 | 96.94 | — |
| 2026-07-09 | 93.54 | 96.41 | 92.89 | 96.27 | — |
| 2026-07-08 | 94.09 | 94.09 | 91.37 | 93.3 | — |
| 2026-07-07 | 96.42 | 96.9 | 94.78 | 95.14 | — |
| 2026-07-06 | 94.64 | 96.99 | 94.31 | 95.97 | — |
| 2026-07-02 | 94.85 | 96.27 | 92.76 | 93.84 | — |
| 2026-07-01 | 93.1 | 94.29 | 92.19 | 92.56 | — |
| 2026-06-30 | 89.56 | 92.1 | 88.39 | 91.78 | — |
| 2026-06-29 | 90.92 | 91.43 | 88.23 | 88.94 | — |
| 2026-06-26 | 92.32 | 94.11 | 89.1 | 90.13 | — |
| 2026-06-25 | 92.1 | 97.59 | 92.1 | 92.65 | — |
| 2026-06-24 | 93.74 | 93.77 | 90.84 | 91.51 | — |
| 2026-06-23 | 95.91 | 96.69 | 92.53 | 93.5 | — |
| 2026-06-22 | 97.49 | 98.25 | 95.07 | 96.9 | — |
| 2026-06-18 | 98.4 | 98.99 | 96.62 | 97.01 | — |
| 2026-06-17 | 98.46 | 100.31 | 96.6 | 97.17 | — |
| 2026-06-16 | 98.92 | 99.97 | 97.89 | 98.97 | — |
| 2026-06-15 | 98.49 | 101.05 | 97.81 | 98.08 | — |
| 2026-06-12 | 96.11 | 98.66 | 95.61 | 96.24 | — |
| 2026-06-11 | 94.46 | 95.35 | 91.76 | 95.3 | — |
| 2026-06-10 | 95.1 | 97.04 | 93.93 | 95.02 | — |
| 2026-06-09 | 94 | 97.44 | 93.6 | 95.84 | — |
| 2026-06-05 | 95.88 | 97.11 | 92.43 | 93.4 | — |
| 2026-06-04 | 92.39 | 96.44 | 91.82 | 95.46 | — |
| 2026-06-03 | 89.4 | 91.67 | 87.56 | 90.53 | — |
| 2026-06-02 | 94.56 | 96 | 93.79 | 94.45 | — |
| 2026-06-01 | 96.75 | 98.79 | 94.76 | 95.01 | — |
| 2026-05-29 | 93.49 | 97.25 | 93.05 | 95.94 | — |
| 2026-05-28 | 95.2 | 95.29 | 92.27 | 94.03 | — |
| 2026-05-27 | 95 | 96.7 | 93.57 | 95.03 | — |
| 2026-05-22 | 95 | 96.07 | 93.61 | 94.04 | — |
| 2026-05-21 | 93.86 | 95.31 | 93.06 | 94.76 | — |
| 2026-05-20 | 93.23 | 94.66 | 91.08 | 94.34 | — |
| 2026-05-19 | 95.43 | 95.88 | 92.47 | 92.92 | — |
| 2026-05-18 | 96.43 | 98.68 | 95.36 | 95.97 | — |
| 2026-05-15 | 99.24 | 100.5 | 96.92 | 96.97 | — |
| 2026-05-14 | 98.7 | 100.51 | 98.16 | 99.57 | — |
| 2026-05-13 | 98.48 | 99.27 | 96.9 | 97.43 | — |
| 2026-05-12 | 99.03 | 99.64 | 98 | 99.47 | — |
| 2026-05-11 | 101 | 102.99 | 98.64 | 99.46 | — |
| 2026-05-08 | 100.03 | 102.94 | 98.71 | 102.52 | — |
| 2026-05-07 | 101.81 | 102.06 | 99.05 | 100.34 | — |
| 2026-05-06 | 103.43 | 103.46 | 100.24 | 100.79 | — |
| 2026-05-05 | 103.01 | 104.45 | 100 | 102 | — |
| 2026-05-04 | 104 | 105.94 | 102.62 | 103.33 | — |
| 2026-05-01 | 105 | 106.14 | 103.24 | 103.68 | — |
| 2026-04-30 | 97.43 | 104.8 | 97.43 | 104.34 | — |
| 2026-04-29 | 101.22 | 101.76 | 98.5 | 99.32 | — |
| 2026-04-28 | 101.44 | 102.25 | 100.05 | 101.4 | — |
| 2026-04-27 | 100.36 | 103.26 | 99.9 | 100.7 | — |
| 2026-04-24 | 101.86 | 102.51 | 100.33 | 101.83 | — |
| 2026-04-23 | 104 | 104.79 | 100.28 | 101.64 | — |
| 2026-04-22 | 106.61 | 107.65 | 104.77 | 105.92 | — |
| 2026-04-21 | 104.34 | 107.52 | 103.78 | 104.45 | — |
| 2026-04-20 | 103.06 | 104.96 | 103 | 103.92 | — |
| 2026-04-17 | 104.02 | 106.87 | 103.17 | 103.6 | — |
| 2026-04-16 | 104.5 | 105.36 | 102.01 | 102.02 | — |
| 2026-04-15 | 101.5 | 104.75 | 101.96 | 103.85 | — |
| 2026-04-14 | 99 | 101.61 | 98.65 | 100.43 | — |