KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
8.60
-0.03 (-0.35%)
At close: Oct 8, 2025, 4:00 PM EDT
8.60
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.67 | 8.75 | 8.60 | 8.60 | 8.60 | -0.35% | 586,223 |
| Oct 7, 2025 | 8.66 | 8.72 | 8.60 | 8.63 | 8.63 | -0.46% | 1,208,912 |
| Oct 6, 2025 | 9.03 | 9.08 | 8.64 | 8.67 | 8.67 | -4.20% | 912,612 |
| Oct 3, 2025 | 9.01 | 9.13 | 9.00 | 9.05 | 9.05 | 1.23% | 603,160 |
| Oct 2, 2025 | 8.97 | 9.04 | 8.87 | 8.94 | 8.94 | -0.56% | 608,580 |
| Oct 1, 2025 | 9.03 | 9.06 | 8.91 | 8.99 | 8.99 | -0.11% | 949,468 |
| Sep 30, 2025 | 8.95 | 9.10 | 8.82 | 9.00 | 9.00 | -1.85% | 790,746 |
| Sep 29, 2025 | 9.32 | 9.35 | 9.11 | 9.17 | 8.92 | -1.29% | 871,812 |
| Sep 26, 2025 | 9.33 | 9.43 | 9.27 | 9.29 | 9.04 | -0.32% | 558,479 |
| Sep 25, 2025 | 9.49 | 9.53 | 9.29 | 9.32 | 9.07 | -1.89% | 584,440 |
| Sep 24, 2025 | 9.50 | 9.60 | 9.50 | 9.50 | 9.24 | - | 921,791 |
| Sep 23, 2025 | 9.46 | 9.58 | 9.45 | 9.50 | 9.24 | 0.64% | 804,667 |
| Sep 22, 2025 | 9.54 | 9.54 | 9.41 | 9.44 | 9.19 | -0.84% | 1,029,372 |
| Sep 19, 2025 | 9.73 | 9.73 | 9.46 | 9.52 | 9.26 | -1.45% | 2,666,768 |
| Sep 18, 2025 | 9.51 | 9.66 | 9.48 | 9.66 | 9.40 | 1.47% | 900,449 |
| Sep 17, 2025 | 9.37 | 9.64 | 9.37 | 9.52 | 9.26 | 1.71% | 1,040,117 |
| Sep 16, 2025 | 9.47 | 9.49 | 9.19 | 9.36 | 9.11 | -1.47% | 1,214,798 |
| Sep 15, 2025 | 9.59 | 9.62 | 9.43 | 9.50 | 9.24 | -0.94% | 509,050 |
| Sep 12, 2025 | 9.69 | 9.75 | 9.59 | 9.59 | 9.33 | -1.24% | 505,286 |
| Sep 11, 2025 | 9.78 | 9.90 | 9.69 | 9.71 | 9.45 | -0.92% | 711,331 |
| Sep 10, 2025 | 9.80 | 9.84 | 9.76 | 9.80 | 9.54 | 0.31% | 682,008 |
| Sep 9, 2025 | 9.81 | 9.90 | 9.77 | 9.77 | 9.51 | -0.61% | 411,577 |
| Sep 8, 2025 | 9.86 | 9.86 | 9.76 | 9.83 | 9.56 | -0.41% | 522,021 |
| Sep 5, 2025 | 9.78 | 9.98 | 9.78 | 9.87 | 9.60 | 1.23% | 525,359 |
| Sep 4, 2025 | 9.59 | 9.77 | 9.52 | 9.75 | 9.49 | 2.09% | 615,305 |
| Sep 3, 2025 | 9.47 | 9.59 | 9.47 | 9.55 | 9.29 | 0.53% | 759,703 |
| Sep 2, 2025 | 9.47 | 9.58 | 9.44 | 9.50 | 9.24 | -1.35% | 430,054 |
| Aug 29, 2025 | 9.50 | 9.64 | 9.48 | 9.63 | 9.37 | 1.37% | 353,769 |
| Aug 28, 2025 | 9.47 | 9.50 | 9.37 | 9.50 | 9.24 | 0.42% | 360,419 |
| Aug 27, 2025 | 9.41 | 9.50 | 9.32 | 9.46 | 9.20 | -0.11% | 356,785 |
| Aug 26, 2025 | 9.44 | 9.51 | 9.41 | 9.47 | 9.21 | 0.11% | 337,066 |
| Aug 25, 2025 | 9.49 | 9.55 | 9.45 | 9.46 | 9.20 | -0.73% | 361,087 |
| Aug 22, 2025 | 9.14 | 9.54 | 9.12 | 9.53 | 9.27 | 4.73% | 1,251,862 |
| Aug 21, 2025 | 9.25 | 9.26 | 9.10 | 9.10 | 8.85 | -2.47% | 511,343 |
| Aug 20, 2025 | 9.32 | 9.38 | 9.28 | 9.33 | 9.08 | 0.43% | 291,963 |
| Aug 19, 2025 | 9.21 | 9.33 | 9.20 | 9.29 | 9.04 | 1.09% | 505,847 |
| Aug 18, 2025 | 9.21 | 9.31 | 9.17 | 9.19 | 8.94 | -0.43% | 371,322 |
| Aug 15, 2025 | 9.32 | 9.32 | 9.21 | 9.23 | 8.98 | -0.54% | 605,742 |
| Aug 14, 2025 | 9.26 | 9.30 | 9.18 | 9.28 | 9.03 | -1.28% | 395,074 |
| Aug 13, 2025 | 9.33 | 9.41 | 9.28 | 9.40 | 9.15 | 1.29% | 432,799 |
| Aug 12, 2025 | 9.12 | 9.33 | 9.08 | 9.28 | 9.03 | 2.77% | 531,994 |
| Aug 11, 2025 | 9.24 | 9.26 | 8.99 | 9.03 | 8.79 | -2.27% | 570,579 |
| Aug 8, 2025 | 9.28 | 9.29 | 9.21 | 9.24 | 8.99 | -0.43% | 435,335 |
| Aug 7, 2025 | 9.23 | 9.29 | 9.19 | 9.28 | 9.03 | 1.64% | 493,092 |
| Aug 6, 2025 | 9.19 | 9.20 | 9.08 | 9.13 | 8.88 | -0.65% | 439,445 |
| Aug 5, 2025 | 9.19 | 9.23 | 9.13 | 9.19 | 8.94 | - | 493,814 |
| Aug 4, 2025 | 9.11 | 9.25 | 9.08 | 9.19 | 8.94 | 1.32% | 465,983 |
| Aug 1, 2025 | 9.02 | 9.15 | 9.01 | 9.07 | 8.83 | 0.33% | 666,400 |
| Jul 31, 2025 | 9.03 | 9.12 | 9.00 | 9.04 | 8.80 | -0.33% | 732,101 |
| Jul 30, 2025 | 9.29 | 9.33 | 9.02 | 9.07 | 8.83 | -1.95% | 623,364 |