KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
5.97
+0.11 (1.88%)
At close: Oct 15, 2026, 4:00 PM EDT
6.07
+0.10 (1.68%)
After-hours: Oct 15, 2026, 7:30 PM EDT
KREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.95 | 6.09 | 5.91 | 5.97 | 5.97 | 1.88% | 1,291,798 |
| 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 |
| Sep 3, 2026 | 7.69 | 7.70 | 7.50 | 7.56 | 7.44 | -0.40% | 377,502 |
| Sep 2, 2026 | 7.47 | 7.67 | 7.47 | 7.59 | 7.47 | 1.88% | 386,348 |
| Sep 1, 2026 | 7.53 | 7.54 | 7.35 | 7.45 | 7.33 | -2.23% | 627,251 |
| Aug 31, 2026 | 7.58 | 7.66 | 7.52 | 7.62 | 7.50 | 0.40% | 689,381 |
| Aug 28, 2026 | 7.64 | 7.71 | 7.56 | 7.59 | 7.47 | -0.26% | 440,655 |
| Aug 27, 2026 | 7.52 | 7.71 | 7.52 | 7.61 | 7.49 | 0.79% | 478,747 |
| Aug 26, 2026 | 7.62 | 7.64 | 7.53 | 7.55 | 7.43 | -0.66% | 400,488 |
| Aug 25, 2026 | 7.58 | 7.67 | 7.48 | 7.60 | 7.48 | 1.20% | 669,533 |
| Aug 24, 2026 | 7.61 | 7.65 | 7.38 | 7.51 | 7.39 | -0.92% | 667,157 |
| Aug 21, 2026 | 7.54 | 7.63 | 7.48 | 7.58 | 7.46 | 1.34% | 439,806 |
| Aug 20, 2026 | 7.51 | 7.58 | 7.41 | 7.48 | 7.36 | -0.40% | 920,163 |
| Aug 19, 2026 | 7.39 | 7.63 | 7.39 | 7.51 | 7.39 | 3.16% | 439,685 |
| Aug 18, 2026 | 7.52 | 7.58 | 7.27 | 7.28 | 7.17 | -2.54% | 777,450 |
| Aug 17, 2026 | 7.59 | 7.62 | 7.44 | 7.47 | 7.35 | -1.97% | 602,587 |
| Aug 14, 2026 | 7.74 | 7.91 | 7.59 | 7.62 | 7.50 | -2.31% | 681,694 |
| Aug 13, 2026 | 7.74 | 7.82 | 7.66 | 7.80 | 7.68 | 1.83% | 1,049,688 |
| Aug 12, 2026 | 7.60 | 7.70 | 7.54 | 7.66 | 7.54 | 1.19% | 479,741 |
| Aug 11, 2026 | 7.71 | 7.71 | 7.56 | 7.57 | 7.45 | -1.05% | 681,150 |
| Aug 10, 2026 | 7.66 | 7.74 | 7.59 | 7.65 | 7.53 | -1.42% | 933,927 |
| Aug 7, 2026 | 7.41 | 7.84 | 7.41 | 7.76 | 7.64 | 4.30% | 1,152,759 |
| Aug 6, 2026 | 7.50 | 7.55 | 7.38 | 7.44 | 7.32 | 3.05% | 1,214,601 |