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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.23	18.34	18.34	18.44	18.17	29,896
November 20, 2025	18.49	18.33	18.33	18.5	18.15	20,963
November 19, 2025	18.69	18.35	18.35	18.74	18.35	97,043
November 18, 2025	19.1	18.8	18.8	19.1	18.65	51,349
November 17, 2025	19.2	19.09	19.09	19.2	19.02	16,665
November 14, 2025	19.26	19.24	19.24	19.35	18.96	39,478
November 13, 2025	19.35	19.19	19.19	19.35	19.1	8,846
November 12, 2025	19.49	19.29	19.29	19.5	19.29	18,313
November 11, 2025	19.64	19.39	19.39	19.64	19.35	7,173
November 10, 2025	19.55	19.32	19.32	19.62	19.25	17,957
November 07, 2025	19.36	19.38	19.38	19.4	19.28	7,468
November 06, 2025	19.58	19.4	19.4	19.58	19.31	14,254
November 05, 2025	19.59	19.45	19.45	19.65	19.45	5,820
November 04, 2025	19.7	19.45	19.45	19.72	19.41	13,766
November 03, 2025	19.69	19.72	19.72	19.72	19.61	15,845
October 31, 2025	19.5	19.57	19.57	19.58	19.4	56,632
October 30, 2025	19.4	19.44	19.44	19.57	19.35	8,549
October 29, 2025	19.34	19.36	19.36	19.47	19.17	30,131
October 28, 2025	19.39	19.29	19.29	19.52	19.16	24,069
October 27, 2025	19.5	19.49	19.49	19.57	19.26	6,765
October 24, 2025	19.74	19.41	19.41	19.74	19.32	18,625
October 23, 2025	19.62	19.69	19.69	19.69	19.51	10,771
October 22, 2025	19.87	19.58	19.58	19.87	19.51	18,742
October 21, 2025	19.97	19.77	19.77	19.97	19.73	10,934
October 20, 2025	19.83	19.82	19.82	20.01	19.82	10,684
October 17, 2025	19.96	19.8	19.8	20.08	19.8	5,150

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