KKR Real Estate Finance Trust Inc. (KREF) NYSE
6.75
+0.1(+1.50%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
KREF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 6.46 | 6.52 | 6.52 | 6.54 | 6.42 | 1.33M |
| May 04, 2026 | 6.29 | 6.45 | 6.45 | 6.45 | 6.29 | 1.45M |
| May 01, 2026 | 6.15 | 6.35 | 6.35 | 6.4 | 6.14 | 2.3M |
| April 30, 2026 | 6.11 | 6.13 | 6.13 | 6.22 | 6.11 | 1.24M |
| April 29, 2026 | 6.12 | 6.16 | 6.16 | 6.22 | 6.12 | 1.39M |
| April 28, 2026 | 6.16 | 6.25 | 6.25 | 6.36 | 6.13 | 2.85M |
| April 27, 2026 | 5.83 | 5.88 | 5.88 | 6.01 | 5.68 | 2.94M |
| April 24, 2026 | 5.95 | 6.01 | 6.01 | 6.09 | 5.81 | 1.46M |
| April 23, 2026 | 5.31 | 6.09 | 6.09 | 6.22 | 5.25 | 6.1M |
| April 22, 2026 | 6.78 | 6.7 | 6.7 | 6.81 | 6.69 | 1.09M |
| April 21, 2026 | 6.8 | 6.69 | 6.69 | 6.9 | 6.65 | 1.01M |
| April 20, 2026 | 6.63 | 6.83 | 6.83 | 6.83 | 6.61 | 701,462 |
| April 17, 2026 | 6.72 | 6.69 | 6.69 | 6.77 | 6.66 | 645,839 |
| April 16, 2026 | 6.63 | 6.62 | 6.62 | 6.69 | 6.58 | 730,124 |
| April 15, 2026 | 6.58 | 6.7 | 6.7 | 6.72 | 6.56 | 844,203 |
| April 14, 2026 | 6.54 | 6.59 | 6.59 | 6.63 | 6.52 | 580,096 |
| April 13, 2026 | 6.3 | 6.53 | 6.53 | 6.53 | 6.27 | 599,736 |
| April 10, 2026 | 6.32 | 6.36 | 6.36 | 6.39 | 6.3 | 600,366 |
| April 09, 2026 | 6.3 | 6.31 | 6.31 | 6.35 | 6.18 | 858,861 |
| April 08, 2026 | 6.25 | 6.28 | 6.28 | 6.3 | 6.18 | 944,077 |
| April 07, 2026 | 6.08 | 6.11 | 6.11 | 6.17 | 6.06 | 812,240 |
| April 06, 2026 | 6.22 | 6.08 | 6.08 | 6.23 | 6.06 | 784,752 |
| April 02, 2026 | 5.95 | 6.22 | 6.22 | 6.27 | 5.87 | 1.79M |
| April 01, 2026 | 6.11 | 6.01 | 6.01 | 6.13 | 5.93 | 1.77M |
| March 31, 2026 | 6.16 | 6.12 | 6.12 | 6.19 | 6.05 | 1.63M |
| March 30, 2026 | 6.14 | 6.27 | 6.02 | 6.4 | 6.12 | 1.15M |
| March 27, 2026 | 6.35 | 6.1 | 5.86 | 6.4 | 6.04 | 1.83M |
| March 26, 2026 | 6.4 | 6.41 | 6.15 | 6.54 | 6.4 | 846,634 |
| March 25, 2026 | 6.42 | 6.42 | 6.16 | 6.46 | 6.3 | 1.82M |
| March 24, 2026 | 6.39 | 6.34 | 6.09 | 6.47 | 6.29 | 1.84M |
| March 23, 2026 | 6.39 | 6.41 | 6.15 | 6.54 | 6.33 | 1.98M |
| March 20, 2026 | 6.6 | 6.38 | 6.13 | 6.62 | 6.38 | 10.96M |
| March 19, 2026 | 6.6 | 6.53 | 6.27 | 6.65 | 6.48 | 1.79M |
| March 18, 2026 | 6.63 | 6.64 | 6.38 | 6.75 | 6.59 | 1.51M |
| March 17, 2026 | 6.68 | 6.68 | 6.41 | 6.73 | 6.61 | 2M |
| March 16, 2026 | 6.64 | 6.59 | 6.33 | 6.67 | 6.56 | 1.35M |
| March 13, 2026 | 6.72 | 6.55 | 6.29 | 6.76 | 6.54 | 1.12M |
| March 12, 2026 | 6.67 | 6.64 | 6.38 | 6.8 | 6.6 | 1.64M |
| March 11, 2026 | 7.02 | 6.78 | 6.51 | 7.02 | 6.75 | 1.06M |
| March 10, 2026 | 7.06 | 7.02 | 6.74 | 7.19 | 6.98 | 1.62M |
| March 09, 2026 | 7 | 7.07 | 6.79 | 7.13 | 6.84 | 2.24M |
| March 06, 2026 | 7.17 | 7.18 | 6.89 | 7.22 | 6.97 | 723,200 |
