KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
5.42
+0.06 (1.12%)
Nov 13, 2026, 4:00 PM EST - Market closed
KREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.32 | 5.45 | 5.16 | 5.42 | 5.42 | 1.12% | 631,005 |
| Nov 12, 2026 | 5.47 | 5.49 | 5.34 | 5.36 | 5.36 | -2.90% | 1,412,287 |
| Nov 11, 2026 | 5.46 | 5.54 | 5.34 | 5.52 | 5.52 | 1.85% | 922,075 |
| Nov 10, 2026 | 5.63 | 5.67 | 5.36 | 5.42 | 5.42 | -4.91% | 664,556 |
| Nov 9, 2026 | 5.74 | 5.79 | 5.59 | 5.70 | 5.70 | 0.71% | 400,529 |
| Nov 6, 2026 | 5.68 | 5.80 | 5.56 | 5.66 | 5.66 | -0.88% | 714,124 |
| Nov 5, 2026 | 5.86 | 5.97 | 5.47 | 5.71 | 5.71 | -1.21% | 965,340 |
| Nov 4, 2026 | 5.32 | 5.80 | 5.32 | 5.78 | 5.78 | 10.94% | 1,399,379 |
| Nov 3, 2026 | 5.21 | 5.34 | 5.03 | 5.21 | 5.21 | -0.76% | 1,142,894 |
| Nov 2, 2026 | 5.32 | 5.34 | 4.94 | 5.25 | 5.25 | -0.76% | 2,230,064 |
| Oct 30, 2026 | 5.93 | 5.93 | 5.29 | 5.29 | 5.29 | -9.26% | 952,876 |
| Oct 29, 2026 | 5.54 | 5.95 | 5.54 | 5.83 | 5.83 | 3.55% | 1,203,087 |
| Oct 28, 2026 | 5.98 | 6.02 | 5.62 | 5.63 | 5.63 | -5.22% | 937,666 |
| Oct 27, 2026 | 5.86 | 6.05 | 5.84 | 5.94 | 5.94 | 2.06% | 1,366,509 |
| Oct 26, 2026 | 5.79 | 5.86 | 5.73 | 5.82 | 5.82 | 1.04% | 1,084,184 |
| Oct 23, 2026 | 5.65 | 5.79 | 5.59 | 5.76 | 5.76 | 0.70% | 537,487 |
| Oct 22, 2026 | 5.50 | 5.79 | 5.50 | 5.72 | 5.72 | 4.38% | 711,133 |
| Oct 21, 2026 | 5.71 | 5.79 | 5.46 | 5.48 | 5.48 | -2.84% | 894,265 |
| Oct 20, 2026 | 5.67 | 5.88 | 5.61 | 5.64 | 5.64 | -0.88% | 1,360,787 |
| Oct 19, 2026 | 5.80 | 5.81 | 5.52 | 5.69 | 5.69 | -1.90% | 1,196,957 |
| Oct 16, 2026 | 5.91 | 6.04 | 5.77 | 5.80 | 5.80 | -2.85% | 956,614 |
| Oct 15, 2026 | 5.95 | 6.09 | 5.91 | 5.97 | 5.97 | 1.88% | 1,291,597 |
| Oct 14, 2026 | 5.86 | 5.93 | 5.72 | 5.86 | 5.86 | -1.18% | 920,504 |
| Oct 13, 2026 | 5.81 | 5.95 | 5.78 | 5.93 | 5.93 | 3.13% | 792,214 |
| Oct 12, 2026 | 5.96 | 5.96 | 5.72 | 5.75 | 5.75 | -3.69% | 923,005 |
| Oct 9, 2026 | 6.35 | 6.36 | 5.97 | 5.97 | 5.97 | -6.28% | 735,348 |
| Oct 8, 2026 | 6.16 | 6.39 | 6.14 | 6.37 | 6.37 | 2.25% | 985,437 |
| Oct 7, 2026 | 6.26 | 6.31 | 6.06 | 6.23 | 6.23 | -0.48% | 931,606 |
| Oct 6, 2026 | 6.08 | 6.27 | 6.03 | 6.26 | 6.26 | 2.96% | 861,455 |
| Oct 5, 2026 | 6.14 | 6.17 | 6.04 | 6.08 | 6.08 | -1.30% | 810,345 |
| Oct 2, 2026 | 6.25 | 6.28 | 6.08 | 6.16 | 6.16 | -0.65% | 875,531 |
| Oct 1, 2026 | 6.20 | 6.26 | 5.98 | 6.20 | 6.20 | -0.16% | 840,973 |
| Sep 30, 2026 | 6.36 | 6.38 | 6.18 | 6.21 | 6.21 | -1.11% | 1,358,135 |
| Sep 29, 2026 | 6.25 | 6.39 | 6.19 | 6.38 | 6.28 | 1.92% | 1,032,067 |
| Sep 28, 2026 | 6.28 | 6.35 | 6.14 | 6.26 | 6.16 | -1.42% | 827,854 |
| Sep 25, 2026 | 6.27 | 6.49 | 6.25 | 6.35 | 6.25 | 1.44% | 2,021,079 |
| Sep 24, 2026 | 6.10 | 6.36 | 5.90 | 6.26 | 6.16 | 3.30% | 1,811,894 |
| Sep 23, 2026 | 6.60 | 6.61 | 6.06 | 6.06 | 5.97 | -8.46% | 1,096,428 |
| Sep 22, 2026 | 6.85 | 6.85 | 6.60 | 6.62 | 6.52 | -2.07% | 1,193,567 |
| Sep 21, 2026 | 6.88 | 6.88 | 6.70 | 6.76 | 6.65 | -0.44% | 749,902 |
| Sep 18, 2026 | 6.79 | 6.82 | 6.68 | 6.79 | 6.68 | -0.44% | 1,931,322 |
| Sep 17, 2026 | 7.08 | 7.08 | 6.80 | 6.82 | 6.71 | -2.29% | 714,245 |
| Sep 16, 2026 | 7.08 | 7.12 | 6.90 | 6.98 | 6.87 | -0.85% | 533,858 |
| Sep 15, 2026 | 7.08 | 7.16 | 7.01 | 7.04 | 6.93 | -1.54% | 683,205 |
| Sep 14, 2026 | 7.13 | 7.23 | 7.11 | 7.15 | 7.04 | - | 573,614 |
| Sep 11, 2026 | 7.17 | 7.20 | 7.13 | 7.15 | 7.04 | 0.42% | 519,941 |
| Sep 10, 2026 | 7.33 | 7.37 | 7.06 | 7.12 | 7.01 | -3.39% | 579,080 |
| Sep 9, 2026 | 7.44 | 7.52 | 7.35 | 7.37 | 7.25 | -1.21% | 546,854 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.45 | 7.46 | 7.34 | -2.48% | 439,279 |
| Sep 4, 2026 | 7.56 | 7.72 | 7.55 | 7.65 | 7.53 | 1.19% | 318,531 |