KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
8.89
-0.05 (-0.56%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.94 | 9.14 | 8.73 | 8.88 | 8.88 | -0.67% | 862,988 |
| Apr 24, 2025 | 9.03 | 9.29 | 8.84 | 8.94 | 8.94 | -3.66% | 1,562,025 |
| Apr 23, 2025 | 9.45 | 9.58 | 9.26 | 9.28 | 9.28 | - | 507,378 |
| Apr 22, 2025 | 9.06 | 9.31 | 9.03 | 9.28 | 9.28 | 4.15% | 406,742 |
| Apr 21, 2025 | 8.95 | 8.96 | 8.78 | 8.91 | 8.91 | -1.98% | 516,749 |
| Apr 17, 2025 | 9.09 | 9.22 | 8.99 | 9.09 | 9.09 | 0.11% | 558,404 |
| Apr 16, 2025 | 9.03 | 9.13 | 8.92 | 9.08 | 9.08 | 0.33% | 566,289 |
| Apr 15, 2025 | 8.96 | 9.26 | 8.94 | 9.05 | 9.05 | 0.67% | 630,095 |
| Apr 14, 2025 | 8.79 | 9.07 | 8.77 | 8.99 | 8.99 | 4.53% | 1,034,150 |
| Apr 11, 2025 | 8.70 | 8.73 | 8.28 | 8.60 | 8.60 | -1.60% | 861,152 |
| Apr 10, 2025 | 9.03 | 9.18 | 8.52 | 8.74 | 8.74 | -6.02% | 799,681 |
| Apr 9, 2025 | 8.70 | 9.45 | 8.41 | 9.30 | 9.30 | 6.41% | 928,494 |
| Apr 8, 2025 | 9.37 | 9.38 | 8.67 | 8.74 | 8.74 | -3.00% | 804,592 |
| Apr 7, 2025 | 8.83 | 9.57 | 8.60 | 9.01 | 9.01 | -5.75% | 1,100,563 |
| Apr 4, 2025 | 10.01 | 10.18 | 9.31 | 9.56 | 9.56 | -6.27% | 921,786 |
| Apr 3, 2025 | 10.31 | 10.51 | 10.13 | 10.20 | 10.20 | -3.68% | 654,443 |
| Apr 2, 2025 | 10.56 | 10.66 | 10.46 | 10.59 | 10.59 | -0.66% | 358,007 |
| Apr 1, 2025 | 10.85 | 10.89 | 10.63 | 10.66 | 10.66 | -1.30% | 628,634 |
| Mar 31, 2025 | 10.59 | 10.86 | 10.56 | 10.80 | 10.80 | -1.28% | 423,185 |
| Mar 28, 2025 | 11.13 | 11.24 | 10.82 | 10.94 | 10.69 | -1.88% | 452,855 |
| Mar 27, 2025 | 11.22 | 11.23 | 11.08 | 11.15 | 10.90 | -0.54% | 338,582 |
| Mar 26, 2025 | 11.25 | 11.25 | 11.13 | 11.21 | 10.96 | -0.44% | 329,990 |
| Mar 25, 2025 | 11.42 | 11.42 | 11.23 | 11.26 | 11.01 | -1.31% | 351,410 |
| Mar 24, 2025 | 11.47 | 11.53 | 11.39 | 11.41 | 11.15 | 0.26% | 494,429 |
| Mar 21, 2025 | 11.21 | 11.40 | 11.18 | 11.38 | 11.12 | 0.71% | 1,491,569 |
| Mar 20, 2025 | 11.20 | 11.46 | 11.20 | 11.30 | 11.04 | 0.89% | 488,022 |
| Mar 19, 2025 | 11.16 | 11.23 | 11.04 | 11.20 | 10.95 | 0.54% | 489,323 |
| Mar 18, 2025 | 11.05 | 11.17 | 11.00 | 11.14 | 10.89 | 0.27% | 359,949 |
| Mar 17, 2025 | 11.10 | 11.22 | 11.06 | 11.11 | 10.86 | 0.09% | 475,018 |
| Mar 14, 2025 | 10.89 | 11.11 | 10.87 | 11.10 | 10.85 | 2.78% | 332,598 |
| Mar 13, 2025 | 10.89 | 11.04 | 10.79 | 10.80 | 10.56 | -0.55% | 445,770 |
| Mar 12, 2025 | 10.72 | 10.93 | 10.63 | 10.86 | 10.61 | 1.88% | 508,574 |
| Mar 11, 2025 | 10.81 | 10.91 | 10.54 | 10.66 | 10.42 | -1.02% | 468,243 |
| Mar 10, 2025 | 10.88 | 11.03 | 10.75 | 10.77 | 10.53 | -1.82% | 475,533 |
| Mar 7, 2025 | 10.71 | 10.98 | 10.71 | 10.97 | 10.72 | 2.72% | 367,179 |
| Mar 6, 2025 | 10.68 | 10.84 | 10.66 | 10.68 | 10.44 | -1.11% | 460,968 |
| Mar 5, 2025 | 10.76 | 10.90 | 10.72 | 10.80 | 10.56 | 0.75% | 426,354 |
| Mar 4, 2025 | 10.91 | 11.05 | 10.72 | 10.72 | 10.48 | -3.07% | 567,274 |
| Mar 3, 2025 | 11.09 | 11.19 | 10.98 | 11.06 | 10.81 | -0.27% | 376,515 |
| Feb 28, 2025 | 11.16 | 11.18 | 10.99 | 11.09 | 10.84 | -0.09% | 600,514 |
| Feb 27, 2025 | 11.15 | 11.27 | 11.07 | 11.10 | 10.85 | -0.89% | 268,201 |
| Feb 26, 2025 | 10.95 | 11.21 | 10.95 | 11.20 | 10.95 | 1.08% | 422,006 |
| Feb 25, 2025 | 11.12 | 11.17 | 11.00 | 11.08 | 10.83 | - | 309,388 |
| Feb 24, 2025 | 11.06 | 11.18 | 10.96 | 11.08 | 10.83 | 0.54% | 298,483 |
| Feb 21, 2025 | 11.38 | 11.38 | 10.89 | 11.02 | 10.77 | -2.30% | 401,262 |
| Feb 20, 2025 | 11.20 | 11.33 | 11.18 | 11.28 | 11.03 | 0.27% | 416,246 |
| Feb 19, 2025 | 11.28 | 11.29 | 11.14 | 11.25 | 11.00 | -1.06% | 313,822 |
| Feb 18, 2025 | 11.34 | 11.42 | 11.23 | 11.37 | 11.11 | 0.44% | 290,968 |
| Feb 14, 2025 | 11.22 | 11.32 | 11.22 | 11.32 | 11.06 | 1.07% | 278,792 |
| Feb 13, 2025 | 11.07 | 11.21 | 11.05 | 11.20 | 10.95 | 1.36% | 424,831 |