KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
7.48
+0.26 (3.60%)
Aug 6, 2026, 3:45 PM EDT - Market open
KREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.50 | 7.55 | 7.38 | 7.48 | - | 3.53% | 673,468 |
| Aug 5, 2026 | 7.23 | 7.28 | 7.07 | 7.22 | 7.22 | 0.98% | 916,722 |
| Aug 4, 2026 | 7.30 | 7.30 | 7.13 | 7.15 | 7.15 | -1.11% | 833,999 |
| Aug 3, 2026 | 7.06 | 7.29 | 7.05 | 7.23 | 7.23 | 3.88% | 930,902 |
| Jul 31, 2026 | 7.01 | 7.06 | 6.88 | 6.96 | 6.96 | -1.28% | 1,086,024 |
| Jul 30, 2026 | 7.28 | 7.28 | 7.04 | 7.05 | 7.05 | -2.62% | 791,247 |
| Jul 29, 2026 | 7.36 | 7.36 | 7.13 | 7.24 | 7.24 | -1.23% | 854,740 |
| Jul 28, 2026 | 7.32 | 7.44 | 7.29 | 7.33 | 7.33 | 0.14% | 941,524 |
| Jul 27, 2026 | 7.38 | 7.45 | 7.29 | 7.32 | 7.32 | -0.27% | 1,515,349 |
| Jul 24, 2026 | 7.04 | 7.52 | 7.04 | 7.34 | 7.34 | 2.80% | 2,138,278 |
| Jul 23, 2026 | 7.44 | 7.65 | 7.02 | 7.14 | 7.14 | -3.64% | 2,464,867 |
| Jul 22, 2026 | 7.56 | 7.61 | 7.20 | 7.41 | 7.41 | -2.37% | 3,592,336 |
| Jul 21, 2026 | 7.30 | 7.63 | 7.30 | 7.59 | 7.59 | 4.55% | 1,187,629 |
| Jul 20, 2026 | 7.24 | 7.36 | 7.22 | 7.26 | 7.26 | -0.41% | 1,377,007 |
| Jul 17, 2026 | 7.46 | 7.53 | 7.22 | 7.29 | 7.29 | -4.08% | 1,170,597 |
| Jul 16, 2026 | 7.44 | 7.62 | 7.42 | 7.60 | 7.60 | 2.43% | 761,503 |
| Jul 15, 2026 | 7.50 | 7.59 | 7.40 | 7.42 | 7.42 | -0.80% | 691,973 |
| Jul 14, 2026 | 7.45 | 7.54 | 7.34 | 7.48 | 7.48 | 1.77% | 717,384 |
| Jul 13, 2026 | 7.38 | 7.47 | 7.30 | 7.35 | 7.35 | -0.14% | 938,705 |
| Jul 10, 2026 | 7.28 | 7.39 | 7.24 | 7.36 | 7.36 | 1.80% | 706,967 |
| Jul 9, 2026 | 7.15 | 7.29 | 7.15 | 7.23 | 7.23 | 0.70% | 754,292 |
| Jul 8, 2026 | 7.08 | 7.24 | 7.08 | 7.18 | 7.18 | 0.98% | 763,961 |
| Jul 7, 2026 | 7.12 | 7.18 | 7.02 | 7.11 | 7.11 | 0.99% | 863,252 |
| Jul 6, 2026 | 6.99 | 7.11 | 6.97 | 7.04 | 7.04 | 0.14% | 832,670 |
| Jul 2, 2026 | 7.08 | 7.25 | 7.01 | 7.03 | 7.03 | -1.26% | 789,742 |
| Jul 1, 2026 | 6.89 | 7.23 | 6.86 | 7.12 | 7.12 | 4.09% | 1,229,139 |
| Jun 30, 2026 | 6.97 | 6.99 | 6.80 | 6.84 | 6.84 | -1.72% | 1,453,894 |
| Jun 29, 2026 | 7.22 | 7.24 | 7.04 | 7.06 | 6.96 | -1.53% | 1,122,329 |
| Jun 26, 2026 | 7.06 | 7.20 | 6.96 | 7.17 | 7.07 | 2.43% | 2,101,109 |
| Jun 25, 2026 | 7.03 | 7.17 | 6.90 | 7.00 | 6.90 | -0.57% | 2,379,963 |
| Jun 24, 2026 | 6.99 | 7.16 | 6.99 | 7.04 | 6.94 | 0.14% | 628,421 |
| Jun 23, 2026 | 6.98 | 7.10 | 6.97 | 7.03 | 6.93 | 0.72% | 514,094 |
| Jun 22, 2026 | 7.07 | 7.15 | 6.96 | 6.98 | 6.88 | -1.13% | 704,624 |
| Jun 18, 2026 | 6.85 | 7.08 | 6.85 | 7.06 | 6.96 | 3.82% | 987,452 |
| Jun 17, 2026 | 7.19 | 7.22 | 6.77 | 6.80 | 6.70 | -6.08% | 960,704 |
| Jun 16, 2026 | 7.26 | 7.33 | 7.19 | 7.24 | 7.14 | 0.56% | 703,409 |
| Jun 15, 2026 | 7.35 | 7.40 | 7.19 | 7.20 | 7.10 | -0.41% | 792,149 |
| Jun 12, 2026 | 7.16 | 7.27 | 7.15 | 7.23 | 7.13 | 1.69% | 581,845 |
| Jun 11, 2026 | 7.19 | 7.20 | 6.94 | 7.11 | 7.01 | -0.56% | 842,219 |
| Jun 10, 2026 | 7.20 | 7.30 | 7.14 | 7.15 | 7.05 | 0.28% | 827,104 |
| Jun 9, 2026 | 6.98 | 7.18 | 6.98 | 7.13 | 7.03 | 2.30% | 1,079,419 |
| Jun 8, 2026 | 6.94 | 7.04 | 6.93 | 6.97 | 6.87 | 0.72% | 2,026,859 |
| Jun 5, 2026 | 7.05 | 7.09 | 6.90 | 6.92 | 6.82 | -1.70% | 970,803 |
| Jun 4, 2026 | 6.83 | 7.06 | 6.76 | 7.04 | 6.94 | 3.99% | 1,351,972 |
| Jun 3, 2026 | 6.74 | 6.83 | 6.72 | 6.77 | 6.67 | -0.59% | 1,075,349 |
| Jun 2, 2026 | 6.67 | 6.82 | 6.67 | 6.81 | 6.71 | 2.41% | 1,134,949 |
| Jun 1, 2026 | 6.63 | 6.74 | 6.61 | 6.65 | 6.56 | -0.30% | 1,012,911 |
| May 29, 2026 | 6.72 | 6.76 | 6.66 | 6.67 | 6.58 | -0.30% | 2,515,356 |
| May 28, 2026 | 6.62 | 6.72 | 6.62 | 6.69 | 6.60 | 0.45% | 910,088 |
| May 27, 2026 | 6.59 | 6.69 | 6.59 | 6.66 | 6.57 | 1.37% | 840,296 |