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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.22	20	20	20.22	19.94	4,535
October 15, 2025	19.98	20.08	20.08	20.15	19.9	9,743
October 14, 2025	20.07	20.11	20.11	20.3	19.83	4,470
October 13, 2025	20.02	20	20	20.05	19.83	8,044
October 10, 2025	20.25	19.93	19.93	20.25	19.8	12,585
October 09, 2025	20.35	20.14	20.14	20.4	19.99	10,371
October 08, 2025	19.82	20.26	20.26	20.38	19.77	29,021
October 07, 2025	19.77	19.9	19.9	20	19.77	13,536
October 06, 2025	19.75	19.85	19.85	19.88	19.74	12,530
October 03, 2025	19.72	19.83	19.83	19.88	19.72	7,822
October 02, 2025	19.9	19.84	19.84	19.9	19.7	11,892
October 01, 2025	19.56	19.88	19.88	19.88	19.56	18,268
September 30, 2025	19.74	19.65	19.65	19.9	19.59	36,790
September 29, 2025	19.99	19.85	19.85	20.1	19.85	7,420
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

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