Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

9.32

0.03 (0.32%)

After Hours

Last Updated: 16:06:11

Delayed by 15 minutes

KREF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	9.29	-0.06	-0.64%	9.25	9.3716	9.24	302,425
Jun 13 2024	9.35	0.10	1.08%	9.26	9.36	9.185	250,978
Jun 12 2024	9.25	0.12	1.31%	9.35	9.42	9.23	358,463
Jun 11 2024	9.13	-0.08	-0.87%	9.18	9.19	9.10	428,290
Jun 10 2024	9.21	-0.05	-0.54%	9.25	9.28	9.1752	309,489
Jun 07 2024	9.26	-0.09	-0.96%	9.21	9.305	9.21	282,716
Jun 06 2024	9.35	-0.11	-1.16%	9.41	9.46	9.29	256,330
Jun 05 2024	9.46	0.07	0.75%	9.41	9.48	9.335	383,816
Jun 04 2024	9.39	-0.12	-1.26%	9.45	9.49	9.315	345,909
Jun 03 2024	9.51	0.05	0.53%	9.56	9.56	9.31	391,901
May 31 2024	9.46	0.12	1.28%	9.38	9.52	9.3505	388,177
May 30 2024	9.34	0.20	2.19%	9.23	9.39	9.1701	380,235
May 29 2024	9.14	-0.29	-3.08%	9.32	9.33	9.11	537,767
May 28 2024	9.43	-0.12	-1.26%	9.60	9.62	9.35	424,078
May 24 2024	9.55	-0.02	-0.21%	9.63	9.655	9.52	500,374
May 23 2024	9.57	-0.12	-1.24%	9.67	9.705	9.51	694,934
May 22 2024	9.69	-0.01	-0.10%	9.66	9.75	9.64	350,156
May 21 2024	9.70	-0.08	-0.82%	9.74	9.795	9.68	214,068
May 20 2024	9.78	-0.10	-1.01%	9.91	9.93	9.775	203,098
May 17 2024	9.88	0.04	0.41%	9.87	9.91	9.81	319,689
May 16 2024	9.84	0.05	0.51%	9.79	9.88	9.73	522,789
May 15 2024	9.79	0.04	0.41%	9.87	9.965	9.745	453,231
May 14 2024	9.75	0.06	0.62%	9.74	9.875	9.701	319,286
May 13 2024	9.69	0.09	0.94%	9.65	9.75	9.635	353,601
May 10 2024	9.60	-0.06	-0.62%	9.68	9.7299	9.535	270,633
May 09 2024	9.66	0.12	1.26%	9.54	9.73	9.515	365,536
May 08 2024	9.54	-0.09	-0.93%	9.55	9.655	9.51	459,763
May 07 2024	9.63	-0.05	-0.52%	9.70	9.72	9.555	692,665
May 06 2024	9.68	0.03	0.31%	9.74	9.795	9.65	601,896
May 03 2024	9.65	-0.02	-0.21%	9.81	9.98	9.61	574,138
May 02 2024	9.67	0.02	0.21%	9.77	9.81	9.5958	593,313
May 01 2024	9.65	0.24	2.55%	9.44	9.835	9.42	647,199
Apr 30 2024	9.41	-0.20	-2.08%	9.55	9.555	9.39	905,909
Apr 29 2024	9.61	-0.01	-0.10%	9.66	9.75	9.56	407,795
Apr 26 2024	9.62	0.06	0.63%	9.60	9.67	9.54	580,411
Apr 25 2024	9.56	-0.22	-2.25%	9.69	9.69	9.48	845,699
Apr 24 2024	9.78	-0.24	-2.40%	9.85	9.88	9.53	863,888
Apr 23 2024	10.02	0.17	1.73%	9.86	10.07	9.83	551,569
Apr 22 2024	9.85	0.09	0.92%	9.80	9.88	9.735	350,617
Apr 19 2024	9.76	0.19	1.99%	9.54	9.78	9.53	416,502
Apr 18 2024	9.57	0.16	1.70%	9.47	9.665	9.44	439,798
Apr 17 2024	9.41	-0.10	-1.05%	9.58	9.66	9.41	463,935
Apr 16 2024	9.51	-0.09	-0.94%	9.57	9.68	9.435	496,333
Apr 15 2024	9.60	0.02	0.21%	9.65	9.795	9.47	732,589
Apr 12 2024	9.58	-0.13	-1.34%	9.64	9.73	9.53	436,390
Apr 11 2024	9.71	0.23	2.43%	9.55	9.785	9.52	478,984
Apr 10 2024	9.48	-0.43	-4.34%	9.67	9.67	9.36	708,026
Apr 09 2024	9.91	0.15	1.54%	9.81	9.92	9.79	223,378
Apr 08 2024	9.76	0.00	0.00%	9.83	9.87	9.695	355,870
Apr 05 2024	9.76	-0.01	-0.10%	9.72	9.82	9.67	287,702
Apr 04 2024	9.77	-0.17	-1.71%	10.02	10.21	9.75	482,480
Apr 03 2024	9.94	0.17	1.74%	9.78	9.9552	9.73	490,788
Apr 02 2024	9.77	-0.09	-0.91%	9.77	9.90	9.67	553,913
Apr 01 2024	9.86	-0.20	-1.99%	10.04	10.04	9.76	379,772
Mar 28 2024	10.06	0.10	1.00%	9.96	10.11	9.955	553,174
Mar 27 2024	9.96	-0.10	-0.99%	9.88	10.05	9.88	385,505
Mar 26 2024	10.06	-0.21	-2.04%	10.39	10.39	10.03	417,516
Mar 25 2024	10.27	0.13	1.28%	10.17	10.375	10.17	265,293
Mar 22 2024	10.14	-0.10	-0.98%	10.29	10.3425	10.095	397,555
Mar 21 2024	10.24	0.12	1.19%	10.18	10.32	10.18	391,716
Mar 20 2024	10.12	0.25	2.53%	9.84	10.19	9.80	386,680
Mar 19 2024	9.87	-0.12	-1.20%	9.93	10.02	9.77	323,878

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