KKR Real Estate Finance Trust Inc. (KREF.PRA)
NYSE: KREF.PRA · Real-Time Price · USD · Preferred Stock
21.20
+0.00 (0.02%)
At close: Aug 14, 2025
KREF.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.27 | 21.27 | 20.96 | 21.04 | 21.04 | -0.74% | 3,446 |
| Aug 14, 2025 | 21.14 | 21.37 | 20.96 | 21.20 | 21.20 | 0.02% | 10,524 |
| Aug 13, 2025 | 20.88 | 21.45 | 20.87 | 21.20 | 21.20 | 1.46% | 43,392 |
| Aug 12, 2025 | 20.54 | 20.90 | 20.45 | 20.89 | 20.89 | 1.31% | 8,783 |
| Aug 11, 2025 | 20.75 | 20.75 | 20.54 | 20.62 | 20.62 | -0.29% | 9,082 |
| Aug 8, 2025 | 20.63 | 20.73 | 20.34 | 20.68 | 20.68 | 0.88% | 6,245 |
| Aug 7, 2025 | 20.46 | 20.80 | 20.38 | 20.50 | 20.50 | 0.70% | 5,399 |
| Aug 6, 2025 | 20.57 | 20.78 | 20.36 | 20.36 | 20.36 | -0.99% | 2,265 |
| Aug 5, 2025 | 20.50 | 20.80 | 20.19 | 20.56 | 20.56 | 1.88% | 6,550 |
| Aug 4, 2025 | 20.25 | 20.45 | 19.90 | 20.18 | 20.18 | 0.65% | 25,137 |
| Aug 1, 2025 | 20.53 | 20.53 | 20.05 | 20.05 | 20.05 | -3.09% | 18,752 |
| Jul 31, 2025 | 20.10 | 20.79 | 20.01 | 20.69 | 20.69 | 2.99% | 51,935 |
| Jul 30, 2025 | 19.88 | 20.10 | 19.88 | 20.09 | 20.09 | 0.20% | 15,594 |
| Jul 29, 2025 | 19.70 | 20.19 | 19.63 | 20.05 | 20.05 | 2.09% | 13,554 |
| Jul 28, 2025 | 19.75 | 19.75 | 19.50 | 19.64 | 19.64 | -0.05% | 9,272 |
| Jul 25, 2025 | 19.68 | 19.74 | 19.40 | 19.65 | 19.65 | 0.10% | 12,230 |
| Jul 24, 2025 | 19.65 | 19.72 | 19.50 | 19.63 | 19.63 | -0.13% | 4,189 |
| Jul 23, 2025 | 19.26 | 19.66 | 19.20 | 19.66 | 19.66 | 0.64% | 3,234 |
| Jul 22, 2025 | 19.52 | 19.67 | 19.30 | 19.53 | 19.53 | -1.11% | 15,131 |
| Jul 21, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 0.74% | 3,100 |
| Jul 18, 2025 | 19.50 | 19.61 | 19.34 | 19.61 | 19.61 | 0.54% | 1,796 |
| Jul 17, 2025 | 19.77 | 19.77 | 19.50 | 19.50 | 19.50 | -0.82% | 7,926 |
| Jul 16, 2025 | 19.85 | 20.00 | 19.60 | 19.66 | 19.66 | -0.10% | 5,587 |
| Jul 15, 2025 | 19.61 | 19.80 | 19.60 | 19.68 | 19.68 | 0.36% | 20,148 |
| Jul 14, 2025 | 19.90 | 20.00 | 19.61 | 19.61 | 19.61 | -1.80% | 7,904 |
| Jul 11, 2025 | 20.09 | 20.09 | 19.95 | 19.97 | 19.97 | -0.70% | 11,237 |
| Jul 10, 2025 | 19.97 | 20.33 | 19.97 | 20.11 | 20.11 | 0.60% | 8,589 |
| Jul 9, 2025 | 20.00 | 20.14 | 19.85 | 19.99 | 19.99 | -0.43% | 17,015 |
| Jul 8, 2025 | 20.44 | 20.47 | 19.75 | 20.08 | 20.08 | -0.61% | 18,262 |
| Jul 7, 2025 | 20.55 | 20.69 | 20.16 | 20.20 | 20.20 | -2.65% | 16,830 |
| Jul 3, 2025 | 20.89 | 20.89 | 20.74 | 20.75 | 20.75 | -0.72% | 3,514 |
| Jul 2, 2025 | 20.31 | 20.98 | 20.04 | 20.90 | 20.90 | 1.70% | 26,008 |
| Jul 1, 2025 | 20.26 | 20.69 | 20.23 | 20.55 | 20.55 | 1.73% | 52,132 |
| Jun 30, 2025 | 20.88 | 20.97 | 20.20 | 20.20 | 20.20 | -3.81% | 47,753 |
| Jun 27, 2025 | 20.65 | 21.00 | 20.43 | 21.00 | 21.00 | 0.72% | 21,119 |
| Jun 26, 2025 | 20.30 | 20.92 | 20.20 | 20.85 | 20.85 | 2.71% | 24,119 |
| Jun 25, 2025 | 20.22 | 20.30 | 20.12 | 20.30 | 20.30 | 0.49% | 25,427 |
| Jun 24, 2025 | 20.22 | 20.25 | 20.04 | 20.20 | 20.20 | 0.76% | 7,199 |
| Jun 23, 2025 | 20.04 | 20.25 | 20.04 | 20.05 | 20.05 | 0.07% | 6,939 |
| Jun 20, 2025 | 19.80 | 20.30 | 19.80 | 20.04 | 20.04 | 0.68% | 9,059 |
| Jun 18, 2025 | 19.68 | 19.90 | 19.68 | 19.90 | 19.90 | 1.12% | 14,703 |
| Jun 17, 2025 | 19.55 | 19.80 | 19.55 | 19.68 | 19.68 | 0.31% | 8,525 |
| Jun 16, 2025 | 19.50 | 19.62 | 19.48 | 19.62 | 19.62 | 1.16% | 13,580 |
| Jun 13, 2025 | 19.30 | 19.48 | 19.29 | 19.40 | 19.40 | -0.03% | 3,847 |
| Jun 12, 2025 | 19.20 | 19.42 | 19.20 | 19.40 | 19.40 | 1.04% | 12,743 |
| Jun 11, 2025 | 19.32 | 19.35 | 19.18 | 19.20 | 19.20 | -1.01% | 12,022 |
| Jun 10, 2025 | 19.45 | 19.53 | 19.30 | 19.40 | 19.40 | 0.44% | 20,516 |
| Jun 9, 2025 | 19.26 | 19.42 | 19.24 | 19.31 | 19.31 | 0.35% | 8,515 |
| Jun 6, 2025 | 19.52 | 19.57 | 19.24 | 19.24 | 19.24 | -1.37% | 15,572 |
| Jun 5, 2025 | 19.55 | 19.55 | 19.38 | 19.51 | 19.51 | 0.36% | 20,005 |