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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20259.049.368.999.189.181.21%1,023,570
Jul 23, 20258.779.098.509.079.070.22%2,953,100
Jul 22, 20258.899.128.899.059.051.91%660,663
Jul 21, 20258.948.998.838.888.88-522,548
Jul 18, 20259.099.098.818.888.88-1.33%594,778
Jul 17, 20259.099.179.009.009.00-1.10%516,238
Jul 16, 20259.089.198.969.109.100.78%593,886
Jul 15, 20259.229.309.039.039.03-2.27%566,951
Jul 14, 20259.229.349.169.249.240.11%484,825
Jul 11, 20259.299.299.169.239.23-1.28%370,308
Jul 10, 20259.139.379.129.359.351.74%596,361
Jul 9, 20259.009.208.989.199.192.11%583,085
Jul 8, 20258.879.008.819.009.002.62%768,742
Jul 7, 20259.009.008.768.778.77-2.56%709,700
Jul 3, 20258.979.128.949.009.000.33%485,729
Jul 2, 20258.858.998.798.978.972.05%1,271,657
Jul 1, 20258.718.948.638.798.790.23%916,735
Jun 30, 20258.868.928.678.778.77-2.66%901,106
Jun 27, 20259.069.108.929.018.76-0.55%1,276,884
Jun 26, 20259.059.078.959.068.810.44%920,447
Jun 25, 20259.209.219.009.028.77-1.74%681,488
Jun 24, 20259.259.309.099.188.93-0.11%1,051,035
Jun 23, 20259.209.269.039.198.94-0.43%1,056,178
Jun 20, 20259.309.349.209.238.97-0.22%1,446,591
Jun 18, 20259.099.309.099.258.991.76%835,995
Jun 17, 20259.149.299.089.098.84-1.09%937,233
Jun 16, 20259.269.359.179.198.94-583,665
Jun 13, 20259.419.489.199.198.94-3.47%697,810
Jun 12, 20259.459.559.449.529.260.21%361,646
Jun 11, 20259.489.569.449.509.241.17%392,490
Jun 10, 20259.359.449.319.399.130.86%430,073
Jun 9, 20259.269.409.259.319.051.20%482,425
Jun 6, 20259.129.219.089.208.952.00%422,367
Jun 5, 20259.009.088.979.028.770.45%581,083
Jun 4, 20258.999.038.928.988.73-0.22%458,230
Jun 3, 20258.809.048.789.008.752.16%565,707
Jun 2, 20258.868.898.748.818.57-1.34%915,515
May 30, 20259.049.058.898.938.68-1.33%667,955
May 29, 20259.069.119.009.058.800.56%496,869
May 28, 20259.109.188.979.008.75-1.42%979,879
May 27, 20259.049.158.959.138.881.78%767,032
May 23, 20258.769.038.768.978.721.01%473,670
May 22, 20258.818.948.728.888.630.45%806,124
May 21, 20259.239.248.828.848.60-4.95%782,931
May 20, 20259.329.409.289.309.04-0.53%343,758
May 19, 20259.389.489.359.359.09-1.79%390,298
May 16, 20259.539.659.509.529.26-0.21%429,281
May 15, 20259.459.589.439.549.281.17%336,960
May 14, 20259.539.609.439.439.17-1.77%422,823
May 13, 20259.619.689.549.609.330.42%563,049