KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
7.04
-0.11 (-1.54%)
Sep 15, 2026, 4:00 PM EDT - Market closed
KREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.08 | 7.16 | 7.01 | 7.04 | 7.04 | -1.54% | 682,776 |
| Sep 14, 2026 | 7.13 | 7.23 | 7.11 | 7.15 | 7.15 | - | 573,613 |
| Sep 11, 2026 | 7.17 | 7.20 | 7.13 | 7.15 | 7.15 | 0.42% | 519,937 |
| Sep 10, 2026 | 7.33 | 7.37 | 7.06 | 7.12 | 7.12 | -3.39% | 579,051 |
| Sep 9, 2026 | 7.44 | 7.52 | 7.35 | 7.37 | 7.37 | -1.21% | 546,752 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.45 | 7.46 | 7.46 | -2.48% | 438,305 |
| Sep 4, 2026 | 7.56 | 7.72 | 7.55 | 7.65 | 7.65 | 1.19% | 318,527 |
| Sep 3, 2026 | 7.69 | 7.70 | 7.50 | 7.56 | 7.56 | -0.40% | 376,990 |
| Sep 2, 2026 | 7.47 | 7.67 | 7.47 | 7.59 | 7.59 | 1.88% | 386,345 |
| Sep 1, 2026 | 7.53 | 7.54 | 7.35 | 7.45 | 7.45 | -2.23% | 627,251 |
| Aug 31, 2026 | 7.58 | 7.66 | 7.52 | 7.62 | 7.62 | 0.40% | 689,332 |
| Aug 28, 2026 | 7.64 | 7.71 | 7.56 | 7.59 | 7.59 | -0.26% | 440,654 |
| Aug 27, 2026 | 7.52 | 7.71 | 7.52 | 7.61 | 7.61 | 0.79% | 478,746 |
| Aug 26, 2026 | 7.62 | 7.64 | 7.53 | 7.55 | 7.55 | -0.66% | 400,257 |
| Aug 25, 2026 | 7.58 | 7.67 | 7.48 | 7.60 | 7.60 | 1.20% | 669,481 |
| Aug 24, 2026 | 7.61 | 7.65 | 7.38 | 7.51 | 7.51 | -0.92% | 667,090 |
| Aug 21, 2026 | 7.54 | 7.63 | 7.48 | 7.58 | 7.58 | 1.34% | 439,786 |
| Aug 20, 2026 | 7.51 | 7.58 | 7.41 | 7.48 | 7.48 | -0.40% | 920,161 |
| Aug 19, 2026 | 7.39 | 7.63 | 7.39 | 7.51 | 7.51 | 3.16% | 439,684 |
| Aug 18, 2026 | 7.52 | 7.58 | 7.27 | 7.28 | 7.28 | -2.54% | 777,441 |
| Aug 17, 2026 | 7.59 | 7.62 | 7.44 | 7.47 | 7.47 | -1.97% | 593,865 |
| Aug 14, 2026 | 7.74 | 7.91 | 7.59 | 7.62 | 7.62 | -2.31% | 653,704 |
| Aug 13, 2026 | 7.74 | 7.82 | 7.66 | 7.80 | 7.80 | 1.83% | 1,032,793 |
| Aug 12, 2026 | 7.60 | 7.70 | 7.54 | 7.66 | 7.66 | 1.19% | 478,904 |
| Aug 11, 2026 | 7.71 | 7.71 | 7.56 | 7.57 | 7.57 | -1.05% | 681,143 |
| Aug 10, 2026 | 7.66 | 7.74 | 7.59 | 7.65 | 7.65 | -1.42% | 932,987 |
| Aug 7, 2026 | 7.41 | 7.84 | 7.41 | 7.76 | 7.76 | 4.30% | 1,152,327 |
| Aug 6, 2026 | 7.50 | 7.55 | 7.38 | 7.44 | 7.44 | 3.05% | 1,214,599 |
| 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 |