KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
8.33
-0.19 (-2.23%)
At close: Oct 29, 2025, 4:00 PM EDT
8.33
0.00 (-0.02%)
After-hours: Oct 29, 2025, 7:59 PM EDT

KREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.508.668.278.338.33-2.23%668,601
Oct 28, 20258.708.768.518.528.52-2.52%522,357
Oct 27, 20258.768.838.648.748.740.34%625,866
Oct 24, 20258.738.758.618.718.710.58%565,503
Oct 23, 20258.618.708.548.668.660.35%737,512
Oct 22, 20258.978.978.418.638.63-0.58%1,044,074
Oct 21, 20258.588.748.508.688.681.52%1,106,501
Oct 20, 20258.438.608.338.558.55-0.93%992,126
Oct 17, 20258.528.648.508.638.631.41%519,377
Oct 16, 20258.678.758.428.518.51-1.96%783,779
Oct 15, 20258.808.898.668.688.68-1.25%549,180
Oct 14, 20258.548.868.548.798.792.33%679,027
Oct 13, 20258.488.628.488.598.591.90%449,801
Oct 10, 20258.468.638.408.438.43-0.24%1,129,028
Oct 9, 20258.598.628.288.458.45-1.74%1,963,712
Oct 8, 20258.678.758.608.608.60-0.35%586,230
Oct 7, 20258.668.728.608.638.63-0.46%1,208,912
Oct 6, 20259.039.088.648.678.67-4.20%912,612
Oct 3, 20259.019.139.009.059.051.23%603,160
Oct 2, 20258.979.048.878.948.94-0.56%608,580
Oct 1, 20259.039.068.918.998.99-0.11%949,468
Sep 30, 20258.959.108.829.009.00-1.85%790,746
Sep 29, 20259.329.359.119.178.92-1.29%871,812
Sep 26, 20259.339.439.279.299.04-0.32%558,479
Sep 25, 20259.499.539.299.329.07-1.89%584,440
Sep 24, 20259.509.609.509.509.24-921,791
Sep 23, 20259.469.589.459.509.240.64%804,667
Sep 22, 20259.549.549.419.449.19-0.84%1,029,372
Sep 19, 20259.739.739.469.529.26-1.45%2,666,768
Sep 18, 20259.519.669.489.669.401.47%900,449
Sep 17, 20259.379.649.379.529.261.71%1,040,117
Sep 16, 20259.479.499.199.369.11-1.47%1,214,798
Sep 15, 20259.599.629.439.509.24-0.94%509,050
Sep 12, 20259.699.759.599.599.33-1.24%505,286
Sep 11, 20259.789.909.699.719.45-0.92%711,331
Sep 10, 20259.809.849.769.809.540.31%682,008
Sep 9, 20259.819.909.779.779.51-0.61%411,577
Sep 8, 20259.869.869.769.839.56-0.41%522,021
Sep 5, 20259.789.989.789.879.601.23%525,359
Sep 4, 20259.599.779.529.759.492.09%615,305
Sep 3, 20259.479.599.479.559.290.53%759,703
Sep 2, 20259.479.589.449.509.24-1.35%430,054
Aug 29, 20259.509.649.489.639.371.37%353,769
Aug 28, 20259.479.509.379.509.240.42%360,419
Aug 27, 20259.419.509.329.469.20-0.11%356,785
Aug 26, 20259.449.519.419.479.210.11%337,066
Aug 25, 20259.499.559.459.469.20-0.73%361,087
Aug 22, 20259.149.549.129.539.274.73%1,251,862
Aug 21, 20259.259.269.109.108.85-2.47%511,343
Aug 20, 20259.329.389.289.339.080.43%291,963