KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
10.94
-0.21 (-1.88%)
At close: Mar 28, 2025, 4:00 PM
11.00
+0.06 (0.51%)
After-hours: Mar 28, 2025, 8:00 PM EDT
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.13 | 11.24 | 10.82 | 10.94 | 10.94 | -1.88% | 452,833 |
| Mar 27, 2025 | 11.22 | 11.23 | 11.08 | 11.15 | 11.15 | -0.54% | 338,582 |
| Mar 26, 2025 | 11.25 | 11.25 | 11.13 | 11.21 | 11.21 | -0.44% | 329,990 |
| Mar 25, 2025 | 11.42 | 11.42 | 11.23 | 11.26 | 11.26 | -1.31% | 351,410 |
| Mar 24, 2025 | 11.47 | 11.53 | 11.39 | 11.41 | 11.41 | 0.26% | 494,429 |
| Mar 21, 2025 | 11.21 | 11.40 | 11.18 | 11.38 | 11.38 | 0.71% | 1,491,569 |
| Mar 20, 2025 | 11.20 | 11.46 | 11.20 | 11.30 | 11.30 | 0.89% | 488,022 |
| Mar 19, 2025 | 11.16 | 11.23 | 11.04 | 11.20 | 11.20 | 0.54% | 489,323 |
| Mar 18, 2025 | 11.05 | 11.17 | 11.00 | 11.14 | 11.14 | 0.27% | 359,949 |
| Mar 17, 2025 | 11.10 | 11.22 | 11.06 | 11.11 | 11.11 | 0.09% | 475,018 |
| Mar 14, 2025 | 10.89 | 11.11 | 10.87 | 11.10 | 11.10 | 2.78% | 332,598 |
| Mar 13, 2025 | 10.89 | 11.04 | 10.79 | 10.80 | 10.80 | -0.55% | 445,770 |
| Mar 12, 2025 | 10.72 | 10.93 | 10.63 | 10.86 | 10.86 | 1.88% | 508,574 |
| Mar 11, 2025 | 10.81 | 10.91 | 10.54 | 10.66 | 10.66 | -1.02% | 468,243 |
| Mar 10, 2025 | 10.88 | 11.03 | 10.75 | 10.77 | 10.77 | -1.82% | 475,533 |
| Mar 7, 2025 | 10.71 | 10.98 | 10.71 | 10.97 | 10.97 | 2.72% | 367,179 |
| Mar 6, 2025 | 10.68 | 10.84 | 10.66 | 10.68 | 10.68 | -1.11% | 460,968 |
| Mar 5, 2025 | 10.76 | 10.90 | 10.72 | 10.80 | 10.80 | 0.75% | 426,354 |
| Mar 4, 2025 | 10.91 | 11.05 | 10.72 | 10.72 | 10.72 | -3.07% | 567,274 |
| Mar 3, 2025 | 11.09 | 11.19 | 10.98 | 11.06 | 11.06 | -0.27% | 376,515 |
| Feb 28, 2025 | 11.16 | 11.18 | 10.99 | 11.09 | 11.09 | -0.09% | 600,514 |
| Feb 27, 2025 | 11.15 | 11.27 | 11.07 | 11.10 | 11.10 | -0.89% | 268,201 |
| Feb 26, 2025 | 10.95 | 11.21 | 10.95 | 11.20 | 11.20 | 1.08% | 422,006 |
| Feb 25, 2025 | 11.12 | 11.17 | 11.00 | 11.08 | 11.08 | - | 309,388 |
| Feb 24, 2025 | 11.06 | 11.18 | 10.96 | 11.08 | 11.08 | 0.54% | 298,483 |
| Feb 21, 2025 | 11.38 | 11.38 | 10.89 | 11.02 | 11.02 | -2.30% | 401,262 |
| Feb 20, 2025 | 11.20 | 11.33 | 11.18 | 11.28 | 11.28 | 0.27% | 416,246 |
| Feb 19, 2025 | 11.28 | 11.29 | 11.14 | 11.25 | 11.25 | -1.06% | 313,822 |
| Feb 18, 2025 | 11.34 | 11.42 | 11.23 | 11.37 | 11.37 | 0.44% | 290,968 |
| Feb 14, 2025 | 11.22 | 11.32 | 11.22 | 11.32 | 11.32 | 1.07% | 278,792 |
| Feb 13, 2025 | 11.07 | 11.21 | 11.05 | 11.20 | 11.20 | 1.36% | 424,831 |
| Feb 12, 2025 | 10.85 | 11.09 | 10.81 | 11.05 | 11.05 | -0.27% | 504,793 |
| Feb 11, 2025 | 10.92 | 11.08 | 10.92 | 11.08 | 11.08 | 1.19% | 357,614 |
| Feb 10, 2025 | 11.14 | 11.14 | 10.91 | 10.95 | 10.95 | -1.53% | 513,603 |
| Feb 7, 2025 | 11.32 | 11.32 | 11.03 | 11.12 | 11.12 | -2.11% | 303,957 |
| Feb 6, 2025 | 11.32 | 11.42 | 11.26 | 11.36 | 11.36 | 0.98% | 448,312 |
| Feb 5, 2025 | 11.11 | 11.30 | 11.06 | 11.25 | 11.25 | 2.09% | 690,511 |
| Feb 4, 2025 | 10.30 | 11.10 | 10.26 | 11.02 | 11.02 | 9.65% | 1,177,326 |
| Feb 3, 2025 | 9.83 | 10.18 | 9.80 | 10.05 | 10.05 | 0.70% | 561,373 |
| Jan 31, 2025 | 10.00 | 10.19 | 9.92 | 9.98 | 9.98 | -0.60% | 1,010,806 |
| Jan 30, 2025 | 10.10 | 10.19 | 9.98 | 10.04 | 10.04 | 0.20% | 360,252 |
| Jan 29, 2025 | 10.18 | 10.33 | 9.92 | 10.02 | 10.02 | -2.24% | 659,521 |
| Jan 28, 2025 | 10.30 | 10.45 | 10.20 | 10.25 | 10.25 | -0.97% | 327,747 |
| Jan 27, 2025 | 10.11 | 10.39 | 10.11 | 10.35 | 10.35 | 2.68% | 328,979 |
| Jan 24, 2025 | 10.13 | 10.23 | 10.06 | 10.08 | 10.08 | -0.30% | 447,395 |
| Jan 23, 2025 | 10.25 | 10.30 | 10.08 | 10.11 | 10.11 | -1.84% | 362,467 |
| Jan 22, 2025 | 10.37 | 10.41 | 10.26 | 10.30 | 10.30 | -1.25% | 296,063 |
| Jan 21, 2025 | 10.42 | 10.60 | 10.26 | 10.43 | 10.43 | -1.70% | 351,614 |
| Jan 17, 2025 | 10.57 | 10.64 | 10.47 | 10.61 | 10.61 | 1.24% | 254,722 |
| Jan 16, 2025 | 10.33 | 10.51 | 10.33 | 10.48 | 10.48 | 1.65% | 334,456 |