KKR Real Estate Finance Trust Inc. (KREF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in KKR Real Estate Finance Trust Inc. (KREF) since IPO date, it would be worth $766.52 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $562.2, while $1000 invested 1 year ago would be worth $835.53. This corresponds to total returns of -23.35%, -43.78%, -16.45%, respectively, with annualized returns of -2.83%, -10.87%, -16.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.01 | 6.96 | 6.96 | 7.06 | 6.88 | 1.09M |
| July 30, 2026 | 7.28 | 7.05 | 7.05 | 7.28 | 7.04 | 791,331 |
| July 29, 2026 | 7.36 | 7.24 | 7.24 | 7.36 | 7.13 | 854,740 |
| July 28, 2026 | 7.32 | 7.33 | 7.33 | 7.44 | 7.29 | 941,590 |
| July 27, 2026 | 7.38 | 7.32 | 7.32 | 7.45 | 7.29 | 1.52M |
| July 24, 2026 | 7.04 | 7.34 | 7.34 | 7.52 | 7.04 | 2.14M |
| July 23, 2026 | 7.44 | 7.14 | 7.14 | 7.65 | 7.02 | 2.46M |
| July 22, 2026 | 7.56 | 7.41 | 7.41 | 7.61 | 7.2 | 3.59M |
| July 21, 2026 | 7.3 | 7.59 | 7.59 | 7.63 | 7.3 | 1.31M |
| July 20, 2026 | 7.24 | 7.26 | 7.26 | 7.36 | 7.22 | 1.38M |
| July 17, 2026 | 7.46 | 7.29 | 7.29 | 7.53 | 7.22 | 1.17M |
| July 16, 2026 | 7.44 | 7.6 | 7.6 | 7.62 | 7.42 | 761,509 |
| July 15, 2026 | 7.51 | 7.42 | 7.42 | 7.59 | 7.41 | 539,758 |
| July 14, 2026 | 7.45 | 7.48 | 7.48 | 7.54 | 7.34 | 804,576 |
| July 13, 2026 | 7.38 | 7.35 | 7.35 | 7.47 | 7.3 | 938,705 |
| July 10, 2026 | 7.28 | 7.36 | 7.36 | 7.39 | 7.24 | 707,097 |
| July 09, 2026 | 7.15 | 7.23 | 7.23 | 7.29 | 7.15 | 754,594 |
| July 08, 2026 | 7.08 | 7.18 | 7.18 | 7.24 | 7.08 | 775,634 |
| July 07, 2026 | 7.12 | 7.11 | 7.11 | 7.18 | 7.02 | 863,267 |
| July 06, 2026 | 6.99 | 7.04 | 7.04 | 7.11 | 6.97 | 832,746 |
| July 02, 2026 | 7.08 | 7.03 | 7.03 | 7.25 | 7.01 | 789,742 |
| July 01, 2026 | 6.89 | 7.12 | 7.12 | 7.23 | 6.86 | 1.23M |
| June 30, 2026 | 6.97 | 6.84 | 6.84 | 6.99 | 6.8 | 1.45M |
| June 29, 2026 | 7.22 | 7.06 | 7.06 | 7.24 | 7.04 | 1.12M |
| June 26, 2026 | 7.06 | 7.17 | 7.17 | 7.2 | 6.96 | 2.1M |
| June 25, 2026 | 7.03 | 7 | 7 | 7.17 | 6.9 | 2.38M |
| June 24, 2026 | 6.99 | 7.04 | 7.04 | 7.16 | 6.99 | 628,330 |
| June 23, 2026 | 6.98 | 7.03 | 7.03 | 7.1 | 6.97 | 513,869 |
| June 22, 2026 | 7.07 | 6.98 | 6.98 | 7.15 | 6.96 | 690,342 |
| June 18, 2026 | 6.85 | 7.06 | 7.06 | 7.08 | 6.85 | 987,452 |
| June 17, 2026 | 7.19 | 6.8 | 6.8 | 7.22 | 6.77 | 960,704 |
| June 16, 2026 | 7.26 | 7.24 | 7.24 | 7.33 | 7.19 | 699,783 |
| June 15, 2026 | 7.35 | 7.2 | 7.2 | 7.4 | 7.19 | 791,166 |
| June 12, 2026 | 7.16 | 7.23 | 7.23 | 7.27 | 7.15 | 581,820 |
| June 11, 2026 | 7.19 | 7.11 | 7.11 | 7.2 | 6.94 | 842,195 |
| June 10, 2026 | 7.2 | 7.15 | 7.15 | 7.3 | 7.14 | 827,098 |
| June 09, 2026 | 6.98 | 7.13 | 7.13 | 7.18 | 6.98 | 1.08M |
| June 08, 2026 | 6.94 | 6.97 | 6.97 | 7.04 | 6.93 | 2.03M |
| June 05, 2026 | 7.05 | 6.92 | 6.92 | 7.09 | 6.9 | 0 |
| June 04, 2026 | 6.83 | 7.04 | 7.04 | 7.06 | 6.76 | 1.35M |
| June 03, 2026 | 6.74 | 6.77 | 6.77 | 6.82 | 6.72 | 1.06M |
| June 02, 2026 | 6.67 | 6.81 | 6.81 | 6.82 | 6.67 | 1.13M |
| June 01, 2026 | 6.63 | 6.65 | 6.65 | 6.74 | 6.61 | 1.01M |
| May 29, 2026 | 6.72 | 6.67 | 6.67 | 6.76 | 6.66 | 2.52M |
| May 28, 2026 | 6.62 | 6.69 | 6.69 | 6.72 | 6.62 | 900,782 |
| May 27, 2026 | 6.59 | 6.66 | 6.66 | 6.69 | 6.59 | 832,354 |
| May 26, 2026 | 6.49 | 6.57 | 6.57 | 6.58 | 6.45 | 875,919 |
| May 22, 2026 | 6.47 | 6.48 | 6.48 | 6.48 | 6.4 | 796,116 |
| May 21, 2026 | 6.31 | 6.41 | 6.41 | 6.48 | 6.3 | 823,874 |
| May 20, 2026 | 6.18 | 6.38 | 6.38 | 6.41 | 6.15 | 1M |
| May 19, 2026 | 6.4 | 6.18 | 6.18 | 6.41 | 6.18 | 774,152 |
| May 18, 2026 | 6.37 | 6.45 | 6.45 | 6.55 | 6.33 | 834,924 |
| May 15, 2026 | 6.45 | 6.33 | 6.33 | 6.45 | 6.3 | 751,554 |
| May 14, 2026 | 6.5 | 6.49 | 6.49 | 6.61 | 6.47 | 1.28M |
| May 13, 2026 | 6.35 | 6.45 | 6.45 | 6.45 | 6.28 | 913,013 |
| May 12, 2026 | 6.51 | 6.4 | 6.4 | 6.53 | 6.38 | 1.09M |
| May 11, 2026 | 6.58 | 6.47 | 6.47 | 6.6 | 6.45 | 1.22M |
| May 08, 2026 | 6.59 | 6.61 | 6.61 | 6.64 | 6.55 | 750,608 |
| May 07, 2026 | 6.56 | 6.58 | 6.58 | 6.62 | 6.5 | 752,951 |
| May 06, 2026 | 6.55 | 6.57 | 6.57 | 6.6 | 6.51 | 1.01M |