KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
9.18
+0.11 (1.21%)
At close: Jul 24, 2025, 4:00 PM
9.38
+0.20 (2.18%)
Pre-market: Jul 25, 2025, 7:18 AM EDT
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.04 | 9.36 | 8.99 | 9.18 | 9.18 | 1.21% | 1,023,570 |
| Jul 23, 2025 | 8.77 | 9.09 | 8.50 | 9.07 | 9.07 | 0.22% | 2,953,100 |
| Jul 22, 2025 | 8.89 | 9.12 | 8.89 | 9.05 | 9.05 | 1.91% | 660,663 |
| Jul 21, 2025 | 8.94 | 8.99 | 8.83 | 8.88 | 8.88 | - | 522,548 |
| Jul 18, 2025 | 9.09 | 9.09 | 8.81 | 8.88 | 8.88 | -1.33% | 594,778 |
| Jul 17, 2025 | 9.09 | 9.17 | 9.00 | 9.00 | 9.00 | -1.10% | 516,238 |
| Jul 16, 2025 | 9.08 | 9.19 | 8.96 | 9.10 | 9.10 | 0.78% | 593,886 |
| Jul 15, 2025 | 9.22 | 9.30 | 9.03 | 9.03 | 9.03 | -2.27% | 566,951 |
| Jul 14, 2025 | 9.22 | 9.34 | 9.16 | 9.24 | 9.24 | 0.11% | 484,825 |
| Jul 11, 2025 | 9.29 | 9.29 | 9.16 | 9.23 | 9.23 | -1.28% | 370,308 |
| Jul 10, 2025 | 9.13 | 9.37 | 9.12 | 9.35 | 9.35 | 1.74% | 596,361 |
| Jul 9, 2025 | 9.00 | 9.20 | 8.98 | 9.19 | 9.19 | 2.11% | 583,085 |
| Jul 8, 2025 | 8.87 | 9.00 | 8.81 | 9.00 | 9.00 | 2.62% | 768,742 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.76 | 8.77 | 8.77 | -2.56% | 709,700 |
| Jul 3, 2025 | 8.97 | 9.12 | 8.94 | 9.00 | 9.00 | 0.33% | 485,729 |
| Jul 2, 2025 | 8.85 | 8.99 | 8.79 | 8.97 | 8.97 | 2.05% | 1,271,657 |
| Jul 1, 2025 | 8.71 | 8.94 | 8.63 | 8.79 | 8.79 | 0.23% | 916,735 |
| Jun 30, 2025 | 8.86 | 8.92 | 8.67 | 8.77 | 8.77 | -2.66% | 901,106 |
| Jun 27, 2025 | 9.06 | 9.10 | 8.92 | 9.01 | 8.76 | -0.55% | 1,276,884 |
| Jun 26, 2025 | 9.05 | 9.07 | 8.95 | 9.06 | 8.81 | 0.44% | 920,447 |
| Jun 25, 2025 | 9.20 | 9.21 | 9.00 | 9.02 | 8.77 | -1.74% | 681,488 |
| Jun 24, 2025 | 9.25 | 9.30 | 9.09 | 9.18 | 8.93 | -0.11% | 1,051,035 |
| Jun 23, 2025 | 9.20 | 9.26 | 9.03 | 9.19 | 8.94 | -0.43% | 1,056,178 |
| Jun 20, 2025 | 9.30 | 9.34 | 9.20 | 9.23 | 8.97 | -0.22% | 1,446,591 |
| Jun 18, 2025 | 9.09 | 9.30 | 9.09 | 9.25 | 8.99 | 1.76% | 835,995 |
| Jun 17, 2025 | 9.14 | 9.29 | 9.08 | 9.09 | 8.84 | -1.09% | 937,233 |
| Jun 16, 2025 | 9.26 | 9.35 | 9.17 | 9.19 | 8.94 | - | 583,665 |
| Jun 13, 2025 | 9.41 | 9.48 | 9.19 | 9.19 | 8.94 | -3.47% | 697,810 |
| Jun 12, 2025 | 9.45 | 9.55 | 9.44 | 9.52 | 9.26 | 0.21% | 361,646 |
| Jun 11, 2025 | 9.48 | 9.56 | 9.44 | 9.50 | 9.24 | 1.17% | 392,490 |
| Jun 10, 2025 | 9.35 | 9.44 | 9.31 | 9.39 | 9.13 | 0.86% | 430,073 |
| Jun 9, 2025 | 9.26 | 9.40 | 9.25 | 9.31 | 9.05 | 1.20% | 482,425 |
| Jun 6, 2025 | 9.12 | 9.21 | 9.08 | 9.20 | 8.95 | 2.00% | 422,367 |
| Jun 5, 2025 | 9.00 | 9.08 | 8.97 | 9.02 | 8.77 | 0.45% | 581,083 |
| Jun 4, 2025 | 8.99 | 9.03 | 8.92 | 8.98 | 8.73 | -0.22% | 458,230 |
| Jun 3, 2025 | 8.80 | 9.04 | 8.78 | 9.00 | 8.75 | 2.16% | 565,707 |
| Jun 2, 2025 | 8.86 | 8.89 | 8.74 | 8.81 | 8.57 | -1.34% | 915,515 |
| May 30, 2025 | 9.04 | 9.05 | 8.89 | 8.93 | 8.68 | -1.33% | 667,955 |
| May 29, 2025 | 9.06 | 9.11 | 9.00 | 9.05 | 8.80 | 0.56% | 496,869 |
| May 28, 2025 | 9.10 | 9.18 | 8.97 | 9.00 | 8.75 | -1.42% | 979,879 |
| May 27, 2025 | 9.04 | 9.15 | 8.95 | 9.13 | 8.88 | 1.78% | 767,032 |
| May 23, 2025 | 8.76 | 9.03 | 8.76 | 8.97 | 8.72 | 1.01% | 473,670 |
| May 22, 2025 | 8.81 | 8.94 | 8.72 | 8.88 | 8.63 | 0.45% | 806,124 |
| May 21, 2025 | 9.23 | 9.24 | 8.82 | 8.84 | 8.60 | -4.95% | 782,931 |
| May 20, 2025 | 9.32 | 9.40 | 9.28 | 9.30 | 9.04 | -0.53% | 343,758 |
| May 19, 2025 | 9.38 | 9.48 | 9.35 | 9.35 | 9.09 | -1.79% | 390,298 |
| May 16, 2025 | 9.53 | 9.65 | 9.50 | 9.52 | 9.26 | -0.21% | 429,281 |
| May 15, 2025 | 9.45 | 9.58 | 9.43 | 9.54 | 9.28 | 1.17% | 336,960 |
| May 14, 2025 | 9.53 | 9.60 | 9.43 | 9.43 | 9.17 | -1.77% | 422,823 |
| May 13, 2025 | 9.61 | 9.68 | 9.54 | 9.60 | 9.33 | 0.42% | 563,049 |