KKR Real Estate Finance Trust Inc. (KREF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KREF Historical Return
If you invested $1000 in KKR Real Estate Finance Trust Inc. (KREF) since IPO date, it would be worth $587.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $410.7, while $1000 invested 1 year ago would be worth $695.57. This corresponds to total returns of -41.24%, -58.93%, -30.44%, respectively, with annualized returns of -5.43%, -16.3%, -30.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KREF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.46 | 5.52 | 5.52 | 5.54 | 5.34 | 524,373 |
| November 10, 2026 | 5.63 | 5.42 | 5.42 | 5.67 | 5.36 | 664,554 |
| November 09, 2026 | 5.74 | 5.7 | 5.7 | 5.79 | 5.6 | 400,429 |
| November 06, 2026 | 5.68 | 5.66 | 5.66 | 5.78 | 5.56 | 714,121 |
| November 05, 2026 | 5.86 | 5.71 | 5.71 | 5.97 | 5.47 | 965,336 |
| November 04, 2026 | 5.32 | 5.78 | 5.78 | 5.8 | 5.32 | 1.02M |
| November 03, 2026 | 5.21 | 5.21 | 5.21 | 5.25 | 5.03 | 1.14M |
| November 02, 2026 | 5.32 | 5.25 | 5.25 | 5.32 | 4.93 | 1.43M |
| October 30, 2026 | 5.93 | 5.29 | 5.29 | 5.93 | 5.29 | 952,229 |
| October 29, 2026 | 5.54 | 5.83 | 5.83 | 5.95 | 5.54 | 1.2M |
| October 28, 2026 | 5.98 | 5.63 | 5.63 | 6.02 | 5.62 | 937,658 |
| October 27, 2026 | 5.86 | 5.94 | 5.94 | 6.05 | 5.84 | 1.37M |
| October 26, 2026 | 5.79 | 5.82 | 5.82 | 5.86 | 5.73 | 1.08M |
| October 23, 2026 | 5.65 | 5.76 | 5.76 | 5.79 | 5.59 | 537,484 |
| October 22, 2026 | 5.5 | 5.72 | 5.72 | 5.79 | 5.5 | 711,082 |
| October 21, 2026 | 5.71 | 5.48 | 5.48 | 5.79 | 5.46 | 894,253 |
| October 20, 2026 | 5.67 | 5.64 | 5.64 | 5.88 | 5.61 | 1.36M |
| October 19, 2026 | 5.8 | 5.69 | 5.69 | 5.81 | 5.52 | 1.2M |
| October 16, 2026 | 5.91 | 5.8 | 5.8 | 6.04 | 5.77 | 956,615 |
| October 15, 2026 | 5.95 | 5.97 | 5.97 | 6.09 | 5.91 | 1.29M |
| October 14, 2026 | 5.86 | 5.86 | 5.86 | 5.93 | 5.72 | 920,504 |
| October 13, 2026 | 5.81 | 5.93 | 5.93 | 5.95 | 5.78 | 792,614 |
| October 12, 2026 | 5.96 | 5.75 | 5.75 | 5.96 | 5.72 | 924,393 |
| October 09, 2026 | 6.35 | 5.97 | 5.97 | 6.36 | 5.97 | 735,369 |
| October 08, 2026 | 6.16 | 6.37 | 6.37 | 6.39 | 6.14 | 986,651 |
| October 07, 2026 | 6.22 | 6.23 | 6.23 | 6.31 | 6.06 | 931,607 |
| October 06, 2026 | 6.08 | 6.26 | 6.26 | 6.27 | 6.03 | 863,824 |
| October 05, 2026 | 6.14 | 6.08 | 6.08 | 6.17 | 6.04 | 810,383 |
| October 02, 2026 | 6.25 | 6.16 | 6.16 | 6.28 | 6.08 | 875,531 |
| October 01, 2026 | 6.2 | 6.2 | 6.2 | 6.26 | 5.98 | 840,973 |
| September 30, 2026 | 6.36 | 6.21 | 6.21 | 6.38 | 6.18 | 1.36M |
| September 29, 2026 | 6.25 | 6.38 | 6.38 | 6.39 | 6.19 | 1.03M |
| September 28, 2026 | 6.28 | 6.26 | 6.26 | 6.35 | 6.14 | 827,852 |
| September 25, 2026 | 6.27 | 6.35 | 6.35 | 6.49 | 6.25 | 2.02M |
| September 24, 2026 | 6.1 | 6.26 | 6.26 | 6.36 | 5.9 | 1.81M |
| September 23, 2026 | 6.6 | 6.06 | 6.06 | 6.61 | 6.06 | 1.1M |
| September 22, 2026 | 6.85 | 6.62 | 6.62 | 6.85 | 6.6 | 1.19M |
| September 21, 2026 | 6.78 | 6.76 | 6.76 | 6.81 | 6.7 | 700,109 |
| September 18, 2026 | 6.79 | 6.79 | 6.79 | 6.82 | 6.68 | 1.98M |
| September 17, 2026 | 7.08 | 6.82 | 6.82 | 7.08 | 6.8 | 709,831 |
| September 16, 2026 | 7.08 | 6.98 | 6.98 | 7.12 | 6.9 | 533,856 |
| September 15, 2026 | 7.08 | 7.04 | 7.04 | 7.16 | 7.01 | 683,203 |
| September 11, 2026 | 7.17 | 7.15 | 7.15 | 7.2 | 7.13 | 519,937 |
| September 10, 2026 | 7.33 | 7.12 | 7.12 | 7.37 | 7.06 | 579,051 |
| September 09, 2026 | 7.44 | 7.37 | 7.37 | 7.52 | 7.35 | 546,752 |
| September 08, 2026 | 7.65 | 7.46 | 7.46 | 7.65 | 7.45 | 438,815 |
| September 04, 2026 | 7.56 | 7.65 | 7.65 | 7.72 | 7.55 | 318,527 |
| September 03, 2026 | 7.69 | 7.56 | 7.56 | 7.7 | 7.5 | 377,500 |
| September 02, 2026 | 7.47 | 7.59 | 7.59 | 7.67 | 7.47 | 386,345 |
| September 01, 2026 | 7.53 | 7.45 | 7.45 | 7.54 | 7.35 | 627,251 |
| August 31, 2026 | 7.58 | 7.62 | 7.62 | 7.66 | 7.52 | 689,335 |
| August 28, 2026 | 7.64 | 7.59 | 7.59 | 7.71 | 7.56 | 440,654 |
| August 27, 2026 | 7.52 | 7.61 | 7.61 | 7.71 | 7.52 | 478,746 |
| August 26, 2026 | 7.62 | 7.55 | 7.55 | 7.64 | 7.53 | 400,487 |
| August 25, 2026 | 7.58 | 7.6 | 7.6 | 7.67 | 7.48 | 669,532 |
| August 24, 2026 | 7.61 | 7.51 | 7.51 | 7.65 | 7.38 | 667,156 |
| August 21, 2026 | 7.54 | 7.58 | 7.58 | 7.63 | 7.48 | 439,787 |
| August 20, 2026 | 7.51 | 7.48 | 7.48 | 7.58 | 7.41 | 920,161 |
| August 19, 2026 | 7.39 | 7.51 | 7.51 | 7.63 | 7.39 | 0 |
| August 18, 2026 | 7.52 | 7.28 | 7.28 | 7.58 | 7.27 | 777,441 |
AD
