KKR Real Estate Finance Trust Inc. - KREF-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.83	20.05	20.05	20.1	19.74	12,112
September 25, 2025	19.77	19.93	19.93	19.96	19.77	4,182
September 24, 2025	20.1	19.71	19.71	20.14	19.71	23,259
September 23, 2025	20.2	20.1	20.1	20.2	19.85	9,367
September 22, 2025	20.25	20.23	20.23	20.31	20.05	6,229
September 19, 2025	20.01	20.28	20.28	20.36	20.01	30,053
September 18, 2025	19.98	20.19	20.19	20.31	19.98	20,167
September 17, 2025	20.11	20.14	20.14	20.2	19.94	9,148
September 16, 2025	20.08	20.04	20.04	20.13	19.91	11,645
September 15, 2025	20.02	20.01	20.01	20.11	19.95	15,567
September 12, 2025	19.98	19.96	19.96	20	19.75	12,162
September 11, 2025	19.8	19.98	19.98	20.14	19.79	34,324
September 10, 2025	20	19.75	19.75	20	19.69	27,296
September 09, 2025	19.76	19.89	19.89	19.94	19.62	14,373
September 08, 2025	19.92	19.8	19.8	20.05	19.61	30,978
September 05, 2025	19.69	19.88	19.88	19.93	19.6	17,073
September 04, 2025	19.63	19.68	19.68	19.83	19.38	15,205
September 03, 2025	19.65	19.57	19.57	19.74	19.42	41,771
September 02, 2025	19.55	19.61	19.61	19.85	19.42	38,035
August 29, 2025	20.04	19.59	19.59	20.19	19.4	80,258
August 28, 2025	20.3	20.33	19.92	20.52	20.27	8,622
August 27, 2025	20.61	20.38	19.97	20.61	20.21	7,119
August 26, 2025	20.55	20.52	20.11	20.71	20.5	6,376
August 25, 2025	20.75	20.55	20.14	20.75	20.45	10,960
August 22, 2025	20.39	20.65	20.24	20.75	20.39	6,057
August 21, 2025	20.61	20.43	20.02	20.67	20.43	9,347
August 20, 2025	20.75	20.61	20.2	20.75	20.56	1,556
August 19, 2025	20.77	20.69	20.28	20.85	20.69	7,240
August 18, 2025	21.14	20.66	20.66	21.31	20.56	24,662
August 15, 2025	21.27	21.04	21.04	21.27	20.96	3,446
August 14, 2025	21.14	21.2	21.2	21.37	20.96	10,524
August 13, 2025	20.88	21.2	21.2	21.45	20.87	43,392
August 12, 2025	20.54	20.89	20.89	20.9	20.45	8,783
August 11, 2025	20.75	20.62	20.62	20.75	20.54	9,082
August 08, 2025	20.63	20.68	20.68	20.73	20.34	6,245
August 07, 2025	20.46	20.5	20.5	20.8	20.38	5,399
August 06, 2025	20.57	20.36	20.36	20.78	20.36	2,265
August 05, 2025	20.5	20.56	20.56	20.8	20.19	6,550
August 04, 2025	20.25	20.18	20.18	20.45	19.9	25,137
August 01, 2025	20.53	20.05	20.05	20.53	20.05	18,752
July 31, 2025	20.1	20.69	20.69	20.79	20.01	51,935
July 30, 2025	19.88	20.09	20.09	20.1	19.88	15,594
July 29, 2025	19.7	20.05	20.05	20.19	19.63	13,554
July 28, 2025	19.75	19.64	19.64	19.75	19.5	9,272
July 25, 2025	19.68	19.65	19.65	19.74	19.4	12,230
July 24, 2025	19.65	19.63	19.63	19.72	19.5	4,186
July 23, 2025	19.26	19.66	19.66	19.66	19.2	3,234
July 22, 2025	19.52	19.53	19.53	19.67	19.3	15,131
July 21, 2025	19.6	19.75	19.75	19.75	19.6	3,100
July 18, 2025	19.5	19.61	19.61	19.61	19.34	1,796
July 17, 2025	19.77	19.5	19.5	19.77	19.5	7,926
July 16, 2025	19.85	19.66	19.66	20	19.6	5,587
July 15, 2025	19.61	19.68	19.68	19.8	19.6	20,148
July 14, 2025	19.9	19.61	19.61	20	19.61	7,904
July 11, 2025	20.09	19.97	19.97	20.09	19.95	11,237
July 10, 2025	19.97	20.11	20.11	20.33	19.97	8,589
July 09, 2025	20	19.99	19.99	20.14	19.85	17,015
July 08, 2025	20.44	20.08	20.08	20.47	19.75	18,262
July 07, 2025	20.55	20.2	20.2	20.69	20.16	16,814
July 03, 2025	20.89	20.75	20.75	20.89	20.74	3,514

KKR Real Estate Finance Trust Inc. (KREF-PA) NYSE