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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.31	20.9	20.9	20.98	20.04	26,008
July 01, 2025	20.26	20.55	20.55	20.69	20.23	52,132
June 30, 2025	20.88	20.2	20.2	20.97	20.2	47,753
June 27, 2025	20.65	21	21	21	20.43	21,119
June 26, 2025	20.3	20.85	20.85	20.92	20.2	24,119
June 25, 2025	20.22	20.3	20.3	20.3	20.12	25,427
June 24, 2025	20.22	20.2	20.2	20.25	20.04	7,199
June 23, 2025	20.04	20.05	20.05	20.25	20.04	6,939
June 20, 2025	19.8	20.04	20.04	20.3	19.8	9,059
June 18, 2025	19.68	19.9	19.9	19.9	19.68	14,703
June 17, 2025	19.55	19.68	19.68	19.8	19.55	8,525
June 16, 2025	19.5	19.62	19.62	19.62	19.48	13,580
June 13, 2025	19.3	19.4	19.4	19.48	19.29	3,847
June 12, 2025	19.2	19.4	19.4	19.42	19.2	12,743
June 11, 2025	19.32	19.2	19.2	19.35	19.18	12,022

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