KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
6.16
-0.11 (-1.75%)
Mar 31, 2026, 10:08 AM EDT - Market open
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.16 | 6.17 | 6.13 | 6.18 | - | -1.44% | 49,160 |
| Mar 30, 2026 | 6.14 | 6.40 | 6.12 | 6.27 | 6.02 | 2.79% | 1,173,682 |
| Mar 27, 2026 | 6.35 | 6.40 | 6.04 | 6.10 | 5.86 | -4.84% | 1,861,447 |
| Mar 26, 2026 | 6.40 | 6.54 | 6.40 | 6.41 | 6.15 | -0.16% | 870,798 |
| Mar 25, 2026 | 6.42 | 6.46 | 6.30 | 6.42 | 6.16 | 1.26% | 1,891,825 |
| Mar 24, 2026 | 6.39 | 6.47 | 6.29 | 6.34 | 6.09 | -1.09% | 1,934,938 |
| Mar 23, 2026 | 6.39 | 6.54 | 6.33 | 6.41 | 6.15 | 0.47% | 2,247,700 |
| Mar 20, 2026 | 6.60 | 6.62 | 6.38 | 6.38 | 6.13 | -2.30% | 10,978,254 |
| Mar 19, 2026 | 6.60 | 6.65 | 6.48 | 6.53 | 6.27 | -1.66% | 1,836,958 |
| Mar 18, 2026 | 6.63 | 6.75 | 6.59 | 6.64 | 6.38 | -0.60% | 1,514,878 |
| Mar 17, 2026 | 6.68 | 6.73 | 6.61 | 6.68 | 6.41 | 1.37% | 2,004,273 |
| Mar 16, 2026 | 6.64 | 6.67 | 6.56 | 6.59 | 6.33 | 0.61% | 1,396,012 |
| Mar 13, 2026 | 6.72 | 6.76 | 6.54 | 6.55 | 6.29 | -1.36% | 1,191,176 |
| Mar 12, 2026 | 6.67 | 6.80 | 6.60 | 6.64 | 6.38 | -2.06% | 1,658,905 |
| Mar 11, 2026 | 7.02 | 7.02 | 6.75 | 6.78 | 6.51 | -3.42% | 1,100,702 |
| Mar 10, 2026 | 7.06 | 7.19 | 6.98 | 7.02 | 6.74 | -0.71% | 1,680,917 |
| Mar 9, 2026 | 7.00 | 7.13 | 6.84 | 7.07 | 6.79 | -1.53% | 2,235,219 |
| Mar 6, 2026 | 7.17 | 7.22 | 6.97 | 7.18 | 6.89 | -1.24% | 723,153 |
| Mar 5, 2026 | 7.36 | 7.40 | 7.22 | 7.27 | 6.98 | -1.89% | 1,653,024 |
| Mar 4, 2026 | 7.21 | 7.50 | 7.21 | 7.41 | 7.11 | 2.77% | 1,699,379 |
| Mar 3, 2026 | 7.11 | 7.25 | 7.02 | 7.21 | 6.92 | -0.55% | 1,160,780 |
| Mar 2, 2026 | 6.84 | 7.27 | 6.78 | 7.25 | 6.96 | 4.32% | 1,711,745 |
| Feb 27, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.67 | -1.00% | 1,371,585 |
| Feb 26, 2026 | 6.91 | 7.06 | 6.86 | 7.02 | 6.74 | 2.18% | 1,416,257 |
| Feb 25, 2026 | 6.77 | 6.88 | 6.73 | 6.87 | 6.60 | 1.48% | 1,339,712 |
| Feb 24, 2026 | 6.71 | 6.77 | 6.64 | 6.77 | 6.50 | 1.20% | 1,188,278 |
| Feb 23, 2026 | 6.71 | 6.84 | 6.67 | 6.69 | 6.42 | -1.76% | 907,156 |
| Feb 20, 2026 | 6.76 | 6.84 | 6.67 | 6.81 | 6.54 | - | 1,377,491 |
| Feb 19, 2026 | 6.78 | 6.92 | 6.74 | 6.81 | 6.54 | -0.15% | 997,314 |
| Feb 18, 2026 | 6.88 | 6.92 | 6.74 | 6.82 | 6.55 | -0.87% | 1,588,744 |
| Feb 17, 2026 | 7.00 | 7.03 | 6.73 | 6.88 | 6.61 | -1.85% | 1,593,356 |
| Feb 13, 2026 | 7.07 | 7.13 | 6.93 | 7.01 | 6.73 | -0.99% | 923,251 |
| Feb 12, 2026 | 7.28 | 7.55 | 7.04 | 7.08 | 6.80 | -2.21% | 1,111,364 |
| Feb 11, 2026 | 7.14 | 7.26 | 7.03 | 7.24 | 6.95 | 1.40% | 1,196,117 |
| Feb 10, 2026 | 7.23 | 7.28 | 7.11 | 7.14 | 6.86 | -1.11% | 1,130,329 |
| Feb 9, 2026 | 7.30 | 7.34 | 7.19 | 7.22 | 6.93 | -1.37% | 946,549 |
| Feb 6, 2026 | 7.35 | 7.49 | 7.25 | 7.32 | 7.03 | 0.69% | 1,309,484 |
| Feb 5, 2026 | 7.63 | 7.75 | 7.22 | 7.27 | 6.98 | -7.74% | 3,312,387 |
| Feb 4, 2026 | 7.78 | 8.03 | 7.74 | 7.88 | 7.57 | -3.67% | 1,619,214 |
| Feb 3, 2026 | 8.28 | 8.40 | 8.08 | 8.18 | 7.85 | -1.56% | 794,815 |
| Feb 2, 2026 | 8.29 | 8.40 | 8.18 | 8.31 | 7.98 | 0.36% | 622,687 |
| Jan 30, 2026 | 8.44 | 8.45 | 8.14 | 8.28 | 7.95 | -1.90% | 816,772 |
| Jan 29, 2026 | 8.43 | 8.47 | 8.26 | 8.44 | 8.10 | 0.48% | 598,724 |
| Jan 28, 2026 | 8.25 | 8.62 | 8.24 | 8.40 | 8.07 | 2.44% | 1,193,885 |
| Jan 27, 2026 | 8.06 | 8.24 | 8.06 | 8.20 | 7.87 | 1.23% | 467,745 |
| Jan 26, 2026 | 8.12 | 8.14 | 8.00 | 8.10 | 7.78 | -0.61% | 606,248 |
| Jan 23, 2026 | 8.22 | 8.22 | 8.07 | 8.15 | 7.83 | -0.85% | 734,812 |
| Jan 22, 2026 | 8.23 | 8.36 | 8.19 | 8.22 | 7.89 | 0.24% | 624,087 |
| Jan 21, 2026 | 8.05 | 8.21 | 8.02 | 8.20 | 7.87 | 1.99% | 629,462 |
| Jan 20, 2026 | 8.14 | 8.20 | 7.99 | 8.04 | 7.72 | -3.02% | 655,231 |