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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	19.45	19.4	19.4	19.53	19.3	20,516
June 09, 2025	19.26	19.31	19.31	19.42	19.24	8,515
June 06, 2025	19.52	19.24	19.24	19.57	19.24	15,572
June 05, 2025	19.55	19.51	19.51	19.55	19.38	20,005
June 04, 2025	19.55	19.44	19.44	19.55	19.13	28,634
June 03, 2025	19.15	19.5	19.5	19.53	19.15	15,242
June 02, 2025	18.87	19.13	19.13	19.27	18.83	135,009
May 30, 2025	19.2	18.9	18.9	19.29	18.49	53,352
May 29, 2025	19.55	19.6	19.19	19.6	19.18	14,440
May 28, 2025	19.47	19.49	19.08	19.5	19.37	9,471
May 27, 2025	19.5	19.3	18.9	19.5	19.21	16,466
May 23, 2025	19.4	19.4	19.4	19.41	19.16	12,943
May 22, 2025	19.39	19.44	19.44	19.55	19.38	8,018
May 21, 2025	19.56	19.29	19.29	19.81	19.29	20,156
May 20, 2025	19.6	19.72	19.72	19.73	19.41	21,667
May 19, 2025	19.67	19.6	19.6	19.67	19.6	12,737
May 16, 2025	19.64	19.64	19.64	19.67	19.4	15,440
May 15, 2025	19.47	19.64	19.64	19.75	19.44	22,782
May 14, 2025	19.44	19.43	19.43	19.57	19.4	19,289
May 13, 2025	19.32	19.39	19.39	19.4	19.2	16,306
May 12, 2025	19.02	19.18	19.18	19.26	19	20,760
May 09, 2025	18.91	18.81	18.81	18.91	18.8	6,458
May 08, 2025	18.81	18.89	18.89	18.97	18.81	8,647
May 07, 2025	18.7	18.71	18.71	18.77	18.62	10,235
May 06, 2025	18.57	18.63	18.63	18.75	18.57	9,971
May 05, 2025	18.52	18.49	18.49	18.6	18.45	9,384
May 02, 2025	18.69	18.5	18.5	18.83	18.4	5,102
May 01, 2025	18.5	18.49	18.49	18.61	18.43	12,949
April 30, 2025	18.38	18.45	18.45	18.88	18.16	25,036
April 29, 2025	18.55	18.42	18.42	18.55	18.39	10,612
April 28, 2025	18.39	18.47	18.47	18.47	18.3	15,731
April 25, 2025	18.24	18.41	18.41	18.41	18.16	16,680
April 24, 2025	18.25	18.23	18.23	18.48	18.16	19,523
April 23, 2025	18.43	18.14	18.14	18.79	18.12	36,294
April 22, 2025	18.35	18.27	18.27	19.07	18.19	41,465
April 21, 2025	18.34	18.19	18.19	18.54	18.02	11,335
April 17, 2025	18.43	18.27	18.21	18.61	18.24	10,011
April 16, 2025	18.12	18.35	18.35	18.35	18.08	8,927
April 15, 2025	18.3	18.12	18.12	18.73	18.1	15,300
April 14, 2025	18.2	18.25	18.25	18.6	18.11	26,168
April 11, 2025	18.2	18.2	18.2	18.43	18	19,503
April 10, 2025	18.7	18.36	18.36	19.24	17.98	38,426
April 09, 2025	18.7	18.86	18.86	18.97	18.4	69,041
April 08, 2025	19	18.83	18.83	19.21	18.81	41,187
April 07, 2025	19	18.67	18.67	19.2	18.67	75,042
April 04, 2025	19.03	19.06	19.06	19.53	18.97	28,822
April 03, 2025	19.15	19.17	19.17	19.28	18.9	14,535
April 02, 2025	19.15	19.36	19.36	19.42	19.15	20,247
April 01, 2025	19.22	19.32	19.32	19.39	18.97	69,842
March 31, 2025	19.8	19.11	19.11	19.98	19.11	74,696
March 28, 2025	19.91	19.95	19.95	20	19.81	5,230
March 27, 2025	19.84	19.92	19.92	19.98	19.81	7,897

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