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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.35	18.5	18.5	18.57	18.35	46,466
February 19, 2026	18.5	18.5	18.5	18.6	18.35	20,302
February 18, 2026	18.38	18.52	18.52	18.54	18.38	15,486
February 17, 2026	18.35	18.35	18.35	18.5	18.25	24,914
February 13, 2026	18.4	18.38	18.38	18.44	18.33	8,644
February 12, 2026	18.63	18.33	18.33	18.65	18.31	10,103
February 11, 2026	18.75	18.6	18.6	18.81	18.5	13,706
February 10, 2026	18.74	18.7	18.7	18.75	18.58	13,108
February 09, 2026	18.36	18.57	18.57	18.64	18.36	12,210
February 06, 2026	18.25	18.32	18.32	18.48	18.2	16,619
February 05, 2026	18.37	18.21	18.21	18.38	18.11	28,464
February 04, 2026	18.5	18.5	18.5	18.61	18.38	15,854
February 03, 2026	18.75	18.54	18.54	18.75	18.41	26,567
February 02, 2026	18.6	18.7	18.7	18.75	18.5	12,805
January 30, 2026	18.38	18.65	18.65	18.7	18.35	39,275
January 29, 2026	18.22	18.3	18.3	18.41	18.17	19,241
January 28, 2026	18.36	18.28	18.28	18.45	18.22	15,458
January 27, 2026	18.67	18.36	18.36	18.7	18.22	25,609
January 26, 2026	18.33	18.57	18.57	18.63	18.27	28,829
January 23, 2026	18.35	18.34	18.34	18.39	18.25	9,048
January 22, 2026	18.26	18.32	18.32	18.4	18.22	12,624
January 21, 2026	18.19	18.2	18.2	18.35	18.11	16,961
January 20, 2026	18.12	18.25	18.25	18.29	18.1	26,300
January 16, 2026	18.3	18.24	18.24	18.35	18.14	23,033
January 15, 2026	18.36	18.27	18.27	18.45	18.21	26,001
January 14, 2026	18.22	18.31	18.31	18.45	18.14	43,411
January 13, 2026	18.23	18.23	18.23	18.25	18.07	35,759
January 12, 2026	18.11	18.2	18.2	18.24	18.05	43,397
January 09, 2026	18.16	18.14	18.14	18.2	18.05	53,497
January 08, 2026	18.25	18.25	18.25	18.35	18.17	60,333
January 07, 2026	18.29	18.27	18.27	18.31	18.15	39,320
January 06, 2026	18.31	18.29	18.29	18.33	18.28	4,352
January 05, 2026	18.41	18.27	18.27	18.52	18.24	17,258
January 02, 2026	18.27	18.37	18.37	18.52	18.18	8,740
December 31, 2025	18.26	18.27	18.27	18.52	18.12	78,644
December 30, 2025	18.3	18.42	18.42	18.45	18.09	17,190
December 29, 2025	18.32	18.3	18.3	18.32	18.05	30,338
December 26, 2025	18.4	18.44	18.44	18.45	18.24	17,168
December 24, 2025	18.33	18.45	18.45	18.48	18.33	7,444
December 23, 2025	18.43	18.43	18.43	18.49	18.25	21,157
December 22, 2025	18.4	18.5	18.5	18.73	18.4	26,182
December 19, 2025	18.77	18.6	18.6	18.77	18.4	22,266
December 18, 2025	18.7	18.76	18.76	18.8	18.7	14,282
December 17, 2025	18.58	18.67	18.67	18.72	18.5	9,825
December 16, 2025	18.7	18.7	18.7	18.79	18.4	23,423
December 15, 2025	18.35	18.68	18.68	18.68	17.9	40,165
December 12, 2025	18.36	18.45	18.45	18.58	18.25	41,898
December 11, 2025	18.55	18.55	18.55	18.55	18.26	21,982
December 10, 2025	18.41	18.5	18.5	18.55	18.22	41,891
December 09, 2025	18.02	18.38	18.38	18.5	18.02	61,320
December 08, 2025	18.1	18.12	18.12	18.16	17.87	40,177
December 05, 2025	18.01	18.13	18.13	18.13	17.65	124,294
December 04, 2025	18.14	18.08	18.08	18.14	17.95	24,742
December 03, 2025	18	18.09	18.09	18.18	17.85	61,444
December 02, 2025	18.13	18.08	18.08	18.23	17.95	151,454
December 01, 2025	17.98	18.23	18.23	18.35	17.81	48,990
November 28, 2025	18.16	18.07	18.07	18.25	18.05	58,919
November 26, 2025	18.33	18.4	17.99	18.48	18.3	69,710
November 25, 2025	18.47	18.33	17.93	18.47	18.26	70,560
November 24, 2025	18.35	18.35	18.35	18.45	18.18	58,911

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