KKR Weekly Statistics
KKR weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 2017 | 6.76 |
| 2017 | 0.23 |
| 2017 | 0.94 |
| 2017 | 3.2 |
| 2017 | 0.11 |
| 2017 | 3.77 |
| 2017 | 0.66 |
| 2017 | -0.77 |
| 2017 | 1.46 |
| 2017 | 1.34 |
| 2017 | 0 |
| 2017 | 0.39 |
| 2017 | 1.79 |
| 2017 | -3.91 |
| 2017 | -0.86 |
| 2017 | 0.89 |
| 2017 | 9.46 |
| 2017 | -1.74 |
| 2017 | -1.29 |
| 2017 | 0.71 |
| 2017 | 0.59 |
| 2017 | 1.46 |
| 2017 | 1.01 |
| 2017 | -3.59 |
| 2017 | 0.38 |
| 2017 | 0.59 |
| 2017 | -0.43 |
| 2017 | 3.55 |
| 2017 | 0.16 |
| 2017 | -0.77 |
| 2017 | 0.83 |
| 2017 | -6.24 |
| 2017 | -2.16 |
| 2017 | 1.82 |
| 2017 | 2.21 |
| 2017 | -3.97 |
| 2017 | 2.99 |
| 2017 | 3.57 |
| 2017 | 3.09 |
| 2017 | -0.15 |
| 2017 | -2.02 |
| 2017 | 0.39 |
| 2017 | -0.25 |
| 2017 | -0.99 |
| 2017 | -3.51 |
| 2017 | 2.14 |
| 2017 | -0.2 |
| 2017 | 2.05 |
| 2017 | 0.2 |
| 2017 | 0.5 |
| 2017 | 5.01 |
| 2017 | -0.71 |
| 2018 | 4.08 |
| 2018 | 5.44 |
| 2018 | -1.85 |
| 2018 | 7.11 |
| 2018 | -3.18 |
| 2018 | -8.27 |
| 2018 | 4.66 |
| 2018 | -0.32 |
| 2018 | -2.27 |
| 2018 | 6.42 |
| 2018 | -3.56 |
| 2018 | -5.63 |
| 2018 | -3.1 |
| 2018 | -0.89 |
| 2018 | 0.84 |
| 2018 | 5.05 |
| 2018 | -2.93 |
| 2018 | 10.05 |
| 2018 | -4.22 |
| 2018 | 1.59 |
| 2018 | -0.18 |
| 2018 | 1.13 |
| 2018 | 1.68 |
| 2018 | 4.59 |
| 2018 | 4.41 |
| 2018 | 0.2 |
| 2018 | 8.38 |
| 2018 | -1.81 |
| 2018 | 2.75 |
| 2018 | 1.73 |
| 2018 | -1.5 |
| 2018 | -4.49 |
| 2018 | -1.28 |
| 2018 | 5.49 |
| 2018 | -2.9 |
| 2018 | -3.38 |
| 2018 | 8.39 |
| 2018 | 2.39 |
| 2018 | -3.13 |
| 2018 | -2 |
| 2018 | -8.59 |
| 2018 | -1.35 |
| 2018 | -5.6 |
| 2018 | 4.14 |
| 2018 | -0.42 |
| 2018 | -7.81 |
| 2018 | 1.84 |
| 2018 | 2.32 |
| 2018 | -10.1 |
| 2018 | -4.19 |
| 2018 | -4.66 |
| 2018 | 4.25 |
| 2019 | 1.27 |
| 2019 | 4.5 |
| 2019 | 10.14 |
| 2019 | 1.56 |
| 2019 | 4.22 |
| 2019 | -1.99 |
| 2019 | 1.47 |
| 2019 | -0.47 |
| 2019 | -3.71 |
| 2019 | -1.02 |
| 2019 | 7.38 |
| 2019 | -2.47 |
| 2019 | -0.59 |
| 2019 | 0.34 |
| 2019 | -1.64 |
| 2019 | 1.15 |
| 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 | — |