Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
KKR Real Estate Finance Trust Inc (KREF)
KKR Real Estate Finance Trust Inc (KREF) Historical

KREF KKR Real Estate Finance Trust Inc

10.38

0.17 (1.67%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

KREF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	10.21	0.11	1.09%	10.15	10.25	10.11	385,075
Dec 31 2024	10.10	-0.04	-0.39%	10.00	10.17	9.92	710,883
Dec 30 2024	10.14	-0.14	-1.36%	10.23	10.23	10.11	456,120
Dec 27 2024	10.28	-0.12	-1.15%	10.3894	10.40	10.215	492,708
Dec 26 2024	10.40	-0.16	-1.52%	10.47	10.58	10.38	522,527
Dec 24 2024	10.56	0.22	2.13%	10.31	10.56	10.24	308,434
Dec 23 2024	10.34	-0.12	-1.15%	10.44	10.5034	10.26	579,338
Dec 20 2024	10.46	0.15	1.45%	10.26	10.60	10.26	2,164,193
Dec 19 2024	10.31	-0.09	-0.87%	10.50	10.61	10.16	581,080
Dec 18 2024	10.40	-0.45	-4.15%	10.84	10.97	10.36	714,269
Dec 17 2024	10.85	-0.42	-3.73%	11.215	11.29	10.775	693,086
Dec 16 2024	11.27	-0.23	-2.00%	11.38	11.47	11.17	619,931
Dec 13 2024	11.50	0.04	0.35%	11.37	11.51	11.32	248,113
Dec 12 2024	11.46	-0.03	-0.26%	11.4537	11.59	11.42	215,104
Dec 11 2024	11.49	-0.08	-0.69%	11.57	11.70	11.44	254,758
Dec 10 2024	11.57	0.25	2.21%	11.24	11.63	11.17	320,889
Dec 09 2024	11.32	0.00	0.00%	11.32	11.3875	11.26	284,605
Dec 06 2024	11.32	0.01	0.09%	11.30	11.40	11.20	256,463
Dec 05 2024	11.31	-0.12	-1.05%	11.46	11.47	11.28	215,110
Dec 04 2024	11.43	0.04	0.35%	11.43	11.55	11.33	378,803
Dec 03 2024	11.39	-0.33	-2.82%	11.74	11.74	11.365	367,883
Dec 02 2024	11.72	0.09	0.77%	11.66	11.725	11.53	680,214
Nov 29 2024	11.63	-0.06	-0.51%	11.77	11.81	11.58	351,015
Nov 27 2024	11.69	0.05	0.43%	11.67	11.85	11.67	289,958
Nov 26 2024	11.64	-0.08	-0.68%	11.70	11.70	11.50	281,957
Nov 25 2024	11.72	0.15	1.30%	11.67	11.82	11.67	442,082
Nov 22 2024	11.57	-0.01	-0.09%	11.62	11.72	11.56	283,843
Nov 21 2024	11.58	0.12	1.05%	11.50	11.615	11.44	354,853
Nov 20 2024	11.46	0.03	0.26%	11.45	11.46	11.21	321,115
Nov 19 2024	11.43	0.02	0.18%	11.306	11.50	11.30	583,876
Nov 18 2024	11.41	0.15	1.33%	11.27	11.47	11.27	315,541
Nov 15 2024	11.26	-0.19	-1.66%	11.545	11.59	11.22	410,838
Nov 14 2024	11.45	-0.08	-0.69%	11.64	11.68	11.425	366,149
Nov 13 2024	11.53	-0.16	-1.37%	11.765	11.77	11.515	499,483
Nov 12 2024	11.69	-0.28	-2.34%	11.93	11.98	11.585	440,077
Nov 11 2024	11.97	0.08	0.67%	11.99	12.06	11.90	298,104
Nov 08 2024	11.89	-0.09	-0.75%	12.03	12.21	11.83	640,480
Nov 07 2024	11.98	-0.04	-0.33%	12.08	12.14	11.88	543,199
Nov 06 2024	12.02	0.13	1.09%	12.21	12.21	11.66	813,678
Nov 05 2024	11.89	-0.01	-0.08%	11.92	11.99	11.76	416,547
Nov 04 2024	11.90	0.30	2.59%	11.60	12.005	11.54	650,530
Nov 01 2024	11.60	0.01	0.09%	11.68	11.76	11.54	832,140
Oct 31 2024	11.59	-0.04	-0.34%	11.65	11.68	11.495	608,540
Oct 30 2024	11.63	0.09	0.78%	11.65	11.85	11.61	508,326
Oct 29 2024	11.54	-0.13	-1.11%	11.46	11.58	11.41	490,241
Oct 28 2024	11.67	-0.02	-0.17%	11.74	11.905	11.59	729,570
Oct 25 2024	11.69	-0.26	-2.18%	11.99	12.11	11.68	472,412
Oct 24 2024	11.95	0.15	1.27%	11.80	11.98	11.70	469,198
Oct 23 2024	11.80	0.13	1.11%	11.39	11.88	11.39	475,004
Oct 22 2024	11.67	-0.01	-0.09%	11.47	11.69	11.11	562,700
Oct 21 2024	11.68	-0.36	-2.99%	12.00	12.16	11.65	424,046
Oct 18 2024	12.04	0.04	0.33%	12.06	12.15	11.97	281,251
Oct 17 2024	12.00	-0.06	-0.50%	11.94	12.0299	11.89	202,670
Oct 16 2024	12.06	0.19	1.60%	11.94	12.08	11.94	235,265
Oct 15 2024	11.87	0.05	0.42%	11.81	12.02	11.80	312,567
Oct 14 2024	11.82	0.19	1.63%	11.63	11.88	11.62	230,669
Oct 11 2024	11.63	0.11	0.95%	11.56	11.64	11.52	224,620
Oct 10 2024	11.52	-0.02	-0.17%	11.45	11.54	11.38	276,679
Oct 09 2024	11.54	-0.09	-0.77%	11.63	11.65	11.53	230,803
Oct 08 2024	11.63	-0.06	-0.51%	11.74	11.74	11.55	270,761
Oct 07 2024	11.69	-0.14	-1.18%	11.90	11.90	11.56	382,487

KKR Real Estate Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions