KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
6.82
-0.06 (-0.87%)
Feb 18, 2026, 4:00 PM EST - Market closed
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6.88 | 6.92 | 6.74 | 6.82 | 6.82 | -0.87% | 1,588,744 |
| Feb 17, 2026 | 7.00 | 7.03 | 6.73 | 6.88 | 6.88 | -1.85% | 1,592,331 |
| Feb 13, 2026 | 7.07 | 7.13 | 6.93 | 7.01 | 7.01 | -0.99% | 923,040 |
| Feb 12, 2026 | 7.28 | 7.55 | 7.04 | 7.08 | 7.08 | -2.21% | 1,109,465 |
| Feb 11, 2026 | 7.14 | 7.26 | 7.03 | 7.24 | 7.24 | 1.40% | 1,196,116 |
| Feb 10, 2026 | 7.23 | 7.28 | 7.11 | 7.14 | 7.14 | -1.11% | 1,130,127 |
| Feb 9, 2026 | 7.30 | 7.34 | 7.19 | 7.22 | 7.22 | -1.37% | 946,430 |
| Feb 6, 2026 | 7.35 | 7.49 | 7.25 | 7.32 | 7.32 | 0.69% | 1,309,409 |
| Feb 5, 2026 | 7.63 | 7.75 | 7.22 | 7.27 | 7.27 | -7.74% | 3,310,509 |
| Feb 4, 2026 | 7.78 | 8.03 | 7.74 | 7.88 | 7.88 | -3.67% | 1,616,861 |
| Feb 3, 2026 | 8.28 | 8.40 | 8.08 | 8.18 | 8.18 | -1.56% | 789,274 |
| Feb 2, 2026 | 8.29 | 8.40 | 8.18 | 8.31 | 8.31 | 0.36% | 622,528 |
| Jan 30, 2026 | 8.44 | 8.45 | 8.14 | 8.28 | 8.28 | -1.90% | 816,770 |
| Jan 29, 2026 | 8.43 | 8.47 | 8.26 | 8.44 | 8.44 | 0.48% | 598,724 |
| Jan 28, 2026 | 8.25 | 8.62 | 8.24 | 8.40 | 8.40 | 2.44% | 1,193,860 |
| Jan 27, 2026 | 8.06 | 8.24 | 8.06 | 8.20 | 8.20 | 1.23% | 465,839 |
| Jan 26, 2026 | 8.12 | 8.14 | 8.00 | 8.10 | 8.10 | -0.61% | 606,237 |
| Jan 23, 2026 | 8.22 | 8.22 | 8.07 | 8.15 | 8.15 | -0.85% | 734,635 |
| Jan 22, 2026 | 8.23 | 8.36 | 8.19 | 8.22 | 8.22 | 0.24% | 624,087 |
| Jan 21, 2026 | 8.05 | 8.21 | 8.02 | 8.20 | 8.20 | 1.99% | 629,438 |
| Jan 20, 2026 | 8.14 | 8.20 | 7.99 | 8.04 | 8.04 | -3.02% | 655,178 |
| Jan 16, 2026 | 8.18 | 8.34 | 8.18 | 8.29 | 8.29 | 0.85% | 552,370 |
| Jan 15, 2026 | 8.15 | 8.28 | 8.01 | 8.22 | 8.22 | 0.86% | 1,097,902 |
| Jan 14, 2026 | 7.87 | 8.16 | 7.81 | 8.15 | 8.15 | 3.95% | 1,065,623 |
| Jan 13, 2026 | 8.05 | 8.06 | 7.77 | 7.84 | 7.84 | -2.12% | 1,007,754 |
| Jan 12, 2026 | 7.90 | 8.03 | 7.83 | 8.01 | 8.01 | 0.63% | 772,015 |
| Jan 9, 2026 | 7.93 | 8.02 | 7.85 | 7.96 | 7.96 | 1.14% | 800,605 |
| Jan 8, 2026 | 7.55 | 7.95 | 7.55 | 7.87 | 7.87 | 3.55% | 940,589 |
| Jan 7, 2026 | 7.86 | 7.89 | 7.55 | 7.60 | 7.60 | -3.31% | 1,132,995 |
| Jan 6, 2026 | 8.06 | 8.07 | 7.84 | 7.86 | 7.86 | -2.72% | 1,138,460 |
| Jan 5, 2026 | 8.26 | 8.30 | 7.97 | 8.08 | 8.08 | -2.42% | 1,209,625 |
| Jan 2, 2026 | 8.25 | 8.36 | 8.11 | 8.28 | 8.28 | 0.73% | 605,012 |
| Dec 31, 2025 | 8.22 | 8.35 | 8.20 | 8.22 | 8.22 | -2.95% | 842,721 |
| Dec 30, 2025 | 8.46 | 8.53 | 8.42 | 8.47 | 8.22 | -0.12% | 942,406 |
| Dec 29, 2025 | 8.56 | 8.59 | 8.45 | 8.48 | 8.23 | -0.47% | 671,150 |
| Dec 26, 2025 | 8.56 | 8.63 | 8.51 | 8.52 | 8.27 | -0.58% | 514,792 |
| Dec 24, 2025 | 8.42 | 8.60 | 8.42 | 8.57 | 8.32 | 1.30% | 675,770 |
| Dec 23, 2025 | 8.52 | 8.57 | 8.46 | 8.46 | 8.21 | -1.05% | 816,294 |
| Dec 22, 2025 | 8.43 | 8.64 | 8.43 | 8.55 | 8.30 | 1.06% | 758,457 |
| Dec 19, 2025 | 8.45 | 8.50 | 8.42 | 8.46 | 8.21 | -0.12% | 2,475,353 |
| Dec 18, 2025 | 8.51 | 8.64 | 8.44 | 8.47 | 8.22 | -0.35% | 851,203 |
| Dec 17, 2025 | 8.55 | 8.65 | 8.46 | 8.50 | 8.25 | - | 1,166,219 |
| Dec 16, 2025 | 8.68 | 8.72 | 8.49 | 8.50 | 8.25 | -1.96% | 1,224,155 |
| Dec 15, 2025 | 8.94 | 8.94 | 8.66 | 8.67 | 8.41 | -2.69% | 949,419 |
| Dec 12, 2025 | 8.92 | 9.11 | 8.86 | 8.91 | 8.65 | -0.34% | 1,182,805 |
| Dec 11, 2025 | 8.87 | 8.96 | 8.83 | 8.94 | 8.68 | 1.25% | 766,339 |
| Dec 10, 2025 | 8.68 | 8.92 | 8.67 | 8.83 | 8.57 | 1.61% | 872,820 |
| Dec 9, 2025 | 8.60 | 8.72 | 8.57 | 8.69 | 8.43 | 1.28% | 951,483 |
| Dec 8, 2025 | 8.57 | 8.64 | 8.51 | 8.58 | 8.33 | 0.12% | 947,222 |
| Dec 5, 2025 | 8.42 | 8.59 | 8.39 | 8.57 | 8.32 | 1.54% | 1,226,582 |