KKR Real Estate Finance Trust, Inc. KREF
NYSE · United States · Finance
$6.23+0.02 (+0.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.24 | +0.48% | $6.20 | $6.26 | $5.98 | 571.42K |
| 2026-09-30 | $6.21 | -2.66% | $6.36 | $6.38 | $6.18 | 1.36M |
| 2026-09-29 | $6.38 | +1.92% | $6.25 | $6.39 | $6.19 | 1.03M |
| 2026-09-28 | $6.26 | -1.42% | $6.28 | $6.35 | $6.14 | 827.90K |
| 2026-09-25 | $6.35 | +1.44% | $6.27 | $6.49 | $6.25 | 2.02M |
| 2026-09-24 | $6.26 | +3.30% | $6.10 | $6.36 | $5.90 | 1.81M |
| 2026-09-23 | $6.06 | -8.46% | $6.60 | $6.61 | $6.06 | 1.10M |
| 2026-09-22 | $6.62 | -2.07% | $6.85 | $6.85 | $6.60 | 1.19M |
| 2026-09-21 | $6.76 | -0.44% | $6.88 | $6.88 | $6.70 | 749.90K |
| 2026-09-18 | $6.79 | -0.44% | $6.79 | $6.82 | $6.68 | 1.93M |
| 2026-09-17 | $6.82 | -2.29% | $7.08 | $7.08 | $6.80 | 709.80K |
| 2026-09-16 | $6.98 | -0.85% | $7.08 | $7.12 | $6.90 | 533.90K |
| 2026-09-15 | $7.04 | -1.54% | $7.08 | $7.16 | $7.01 | 683.20K |
| 2026-09-14 | $7.15 | 0.00% | $7.13 | $7.23 | $7.11 | 573.60K |
| 2026-09-11 | $7.15 | +0.42% | $7.17 | $7.20 | $7.13 | 519.90K |
| 2026-09-10 | $7.12 | -3.39% | $7.33 | $7.37 | $7.06 | 579.10K |
| 2026-09-09 | $7.37 | -1.21% | $7.44 | $7.51 | $7.34 | 546.80K |
| 2026-09-08 | $7.46 | -2.48% | $7.65 | $7.65 | $7.45 | 439.30K |
| 2026-09-04 | $7.65 | +1.19% | $7.56 | $7.72 | $7.55 | 318.50K |
| 2026-09-03 | $7.56 | -0.40% | $7.69 | $7.70 | $7.50 | 377.50K |
| 2026-09-02 | $7.59 | +1.88% | $7.47 | $7.67 | $7.47 | 386.30K |
| 2026-09-01 | $7.45 | -2.23% | $7.53 | $7.54 | $7.35 | 627.30K |
| 2026-08-31 | $7.62 | +0.40% | $7.58 | $7.66 | $7.51 | 689.30K |
| 2026-08-28 | $7.59 | -0.26% | $7.64 | $7.70 | $7.56 | 440.70K |
| 2026-08-27 | $7.61 | +0.79% | $7.52 | $7.70 | $7.52 | 478.70K |
| 2026-08-26 | $7.55 | -0.66% | $7.62 | $7.64 | $7.53 | 400.50K |
| 2026-08-25 | $7.60 | +1.20% | $7.58 | $7.67 | $7.48 | 669.50K |
| 2026-08-24 | $7.51 | -0.92% | $7.61 | $7.65 | $7.38 | 667.20K |
| 2026-08-21 | $7.58 | +1.34% | $7.54 | $7.63 | $7.48 | 439.80K |
| 2026-08-20 | $7.48 | -0.40% | $7.51 | $7.58 | $7.41 | 920.20K |
| 2026-08-19 | $7.51 | +3.16% | $7.39 | $7.63 | $7.39 | 439.70K |
| 2026-08-18 | $7.28 | -2.54% | $7.52 | $7.58 | $7.27 | 777.40K |
| 2026-08-17 | $7.47 | -1.97% | $7.59 | $7.62 | $7.43 | 602.60K |
| 2026-08-14 | $7.62 | -2.31% | $7.74 | $7.91 | $7.59 | 681.70K |
| 2026-08-13 | $7.80 | +1.83% | $7.74 | $7.82 | $7.66 | 1.05M |
| 2026-08-12 | $7.66 | +1.19% | $7.60 | $7.70 | $7.54 | 479.70K |
| 2026-08-11 | $7.57 | -1.05% | $7.71 | $7.71 | $7.56 | 681.10K |
| 2026-08-10 | $7.65 | -1.42% | $7.66 | $7.74 | $7.59 | 933.90K |
| 2026-08-07 | $7.76 | +4.30% | $7.41 | $7.84 | $7.41 | 1.15M |
| 2026-08-06 | $7.44 | +3.05% | $7.50 | $7.55 | $7.38 | 1.21M |
| 2026-08-05 | $7.22 | +0.98% | $7.23 | $7.28 | $7.07 | 916.70K |
| 2026-08-04 | $7.15 | -1.11% | $7.30 | $7.30 | $7.13 | 834.00K |
| 2026-08-03 | $7.23 | +3.88% | $7.06 | $7.29 | $7.05 | 930.90K |
| 2026-07-31 | $6.96 | -1.28% | $7.01 | $7.06 | $6.88 | 1.09M |
| 2026-07-30 | $7.05 | -2.62% | $7.28 | $7.28 | $7.04 | 791.30K |
| 2026-07-29 | $7.24 | -1.23% | $7.36 | $7.36 | $7.13 | 854.70K |
| 2026-07-28 | $7.33 | +0.14% | $7.32 | $7.44 | $7.28 | 941.60K |
| 2026-07-27 | $7.32 | -0.27% | $7.38 | $7.45 | $7.28 | 1.52M |
| 2026-07-24 | $7.34 | +2.80% | $7.04 | $7.51 | $7.04 | 2.14M |
| 2026-07-23 | $7.14 | -3.64% | $7.44 | $7.65 | $7.01 | 2.46M |
| 2026-07-22 | $7.41 | -2.37% | $7.56 | $7.61 | $7.20 | 3.59M |
| 2026-07-21 | $7.59 | +4.55% | $7.30 | $7.63 | $7.30 | 1.33M |
| 2026-07-20 | $7.26 | -0.41% | $7.24 | $7.36 | $7.22 | 1.38M |
| 2026-07-17 | $7.29 | -4.08% | $7.46 | $7.53 | $7.22 | 1.17M |
| 2026-07-16 | $7.60 | +2.43% | $7.44 | $7.62 | $7.42 | 761.50K |
| 2026-07-15 | $7.42 | -0.80% | $7.50 | $7.59 | $7.40 | 705.20K |
| 2026-07-14 | $7.48 | +1.77% | $7.45 | $7.53 | $7.34 | 804.60K |
| 2026-07-13 | $7.35 | -0.14% | $7.38 | $7.47 | $7.30 | 942.70K |
| 2026-07-10 | $7.36 | +1.80% | $7.28 | $7.39 | $7.24 | 711.10K |
| 2026-07-09 | $7.23 | +0.70% | $7.15 | $7.28 | $7.15 | 754.60K |
| 2026-07-08 | $7.18 | +0.98% | $7.08 | $7.24 | $7.08 | 775.60K |
| 2026-07-07 | $7.11 | +0.99% | $7.12 | $7.18 | $7.02 | 863.70K |
| 2026-07-06 | $7.04 | +0.14% | $6.99 | $7.11 | $6.97 | 851.00K |
| 2026-07-02 | $7.03 | -1.26% | $7.08 | $7.25 | $7.01 | 806.00K |
| 2026-07-01 | $7.12 | +4.09% | $6.89 | $7.22 | $6.86 | 1.23M |
| 2026-06-30 | $6.84 | -3.12% | $6.97 | $6.99 | $6.80 | 1.45M |
| 2026-06-29 | $7.06 | -1.53% | $7.22 | $7.24 | $7.04 | 1.12M |
| 2026-06-26 | $7.17 | +2.43% | $7.06 | $7.20 | $6.96 | 2.10M |
| 2026-06-25 | $7.00 | -0.57% | $7.03 | $7.17 | $6.90 | 2.38M |
| 2026-06-24 | $7.04 | +0.14% | $6.99 | $7.16 | $6.99 | 628.40K |
| 2026-06-23 | $7.03 | +0.72% | $6.98 | $7.10 | $6.97 | 514.10K |
| 2026-06-22 | $6.98 | -1.13% | $7.07 | $7.14 | $6.95 | 704.50K |
| 2026-06-18 | $7.06 | +3.82% | $6.85 | $7.08 | $6.85 | 987.50K |
| 2026-06-17 | $6.80 | -6.08% | $7.19 | $7.22 | $6.77 | 960.70K |
| 2026-06-16 | $7.24 | +0.56% | $7.26 | $7.33 | $7.18 | 703.40K |
| 2026-06-15 | $7.20 | -0.41% | $7.35 | $7.40 | $7.18 | 792.10K |
| 2026-06-12 | $7.23 | +1.69% | $7.16 | $7.27 | $7.15 | 581.80K |
| 2026-06-11 | $7.11 | -0.56% | $7.19 | $7.20 | $6.94 | 842.20K |
| 2026-06-10 | $7.15 | +0.28% | $7.20 | $7.30 | $7.14 | 827.10K |
| 2026-06-09 | $7.13 | +2.30% | $6.98 | $7.18 | $6.98 | 1.08M |
| 2026-06-08 | $6.97 | +0.72% | $6.94 | $7.03 | $6.93 | 2.03M |
| 2026-06-05 | $6.92 | -1.70% | $7.05 | $7.09 | $6.90 | 970.80K |
| 2026-06-04 | $7.04 | +3.99% | $6.83 | $7.06 | $6.76 | 1.35M |
| 2026-06-03 | $6.77 | -0.59% | $6.74 | $6.82 | $6.72 | 1.08M |
| 2026-06-02 | $6.81 | +2.41% | $6.67 | $6.82 | $6.67 | 1.13M |
| 2026-06-01 | $6.65 | -0.30% | $6.63 | $6.74 | $6.61 | 1.01M |
| 2026-05-29 | $6.67 | -0.30% | $6.72 | $6.76 | $6.66 | 2.52M |
| 2026-05-28 | $6.69 | +0.45% | $6.62 | $6.72 | $6.62 | 910.10K |
| 2026-05-27 | $6.66 | +1.37% | $6.59 | $6.69 | $6.59 | 840.10K |
| 2026-05-26 | $6.57 | +1.39% | $6.49 | $6.57 | $6.45 | 884.60K |