Skip to main content

KKR Real Estate Finance Trust Inc. Common Stock (NY:KREF)

9.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 9.200 9.345 9.190 9.220 412,353 +0.10(+1.10%)
May 07, 2025 9.130 9.240 9.115 9.120 418,784 +0.03(+0.33%)
May 06, 2025 9.170 9.190 9.070 9.090 506,979 -0.15(-1.62%)
May 05, 2025 9.200 9.265 9.135 9.240 482,877 +0.01(+0.11%)
May 02, 2025 9.130 9.310 9.130 9.230 465,858 +0.13(+1.43%)
May 01, 2025 9.210 9.310 9.070 9.100 538,617 -0.15(-1.62%)
Apr 30, 2025 9.060 9.300 8.920 9.250 611,991 +0.07(+0.76%)
Apr 29, 2025 8.990 9.180 8.980 9.180 530,127 +0.14(+1.55%)
Apr 28, 2025 8.830 9.105 8.780 9.040 999,967 +0.16(+1.80%)
Apr 25, 2025 8.940 9.144 8.730 8.880 862,988 -0.06(-0.67%)
Apr 24, 2025 9.030 9.290 8.840 8.940 1,562,025 -0.34(-3.66%)
Apr 23, 2025 9.450 9.580 9.255 9.280 506,514 +0.00(+0.00%)
Apr 22, 2025 9.060 9.314 9.030 9.280 406,742 +0.37(+4.15%)
Apr 21, 2025 8.950 8.960 8.780 8.910 516,749 -0.18(-1.98%)
Apr 17, 2025 9.090 9.220 8.985 9.090 558,404 +0.01(+0.11%)
Apr 16, 2025 9.030 9.125 8.920 9.080 566,289 +0.03(+0.33%)
Apr 15, 2025 8.960 9.260 8.940 9.050 630,095 +0.06(+0.67%)
Apr 14, 2025 8.790 9.070 8.770 8.990 1,034,145 +0.39(+4.53%)
Apr 11, 2025 8.700 8.730 8.280 8.600 861,152 -0.14(-1.60%)
Apr 10, 2025 9.030 9.177 8.524 8.740 799,681 -0.56(-6.02%)
Apr 09, 2025 8.700 9.450 8.410 9.300 928,494 +0.56(+6.41%)
Apr 08, 2025 9.370 9.380 8.670 8.740 804,592 -0.27(-3.00%)
Apr 07, 2025 8.830 9.510 8.600 9.010 1,100,563 -0.55(-5.75%)
Apr 04, 2025 10.01 10.18 9.310 9.560 921,786 -0.64(-6.27%)
Apr 03, 2025 10.31 10.51 10.13 10.20 654,443 -0.39(-3.68%)
Apr 02, 2025 10.56 10.66 10.46 10.59 358,007 -0.07(-0.66%)
Apr 01, 2025 10.85 10.89 10.62 10.66 628,634 -0.14(-1.30%)
Mar 31, 2025 10.59 10.86 10.56 10.80 423,184 +0.11(+1.03%)
Mar 28, 2025 10.88 10.98 10.57 10.69 463,445 -0.21(-1.88%)
Mar 27, 2025 10.96 10.97 10.82 10.90 346,500 -0.06(-0.53%)
Mar 26, 2025 10.99 10.99 10.88 10.95 337,656 -0.05(-0.44%)
Mar 25, 2025 11.16 11.16 10.97 11.00 359,628 -0.15(-1.31%)
Mar 24, 2025 11.21 11.27 11.13 11.15 505,991 +0.03(+0.26%)
Mar 21, 2025 10.95 11.14 10.92 11.12 1,526,451 +0.08(+0.71%)
Mar 20, 2025 10.94 11.20 10.94 11.04 499,359 +0.10(+0.89%)
Mar 19, 2025 10.90 10.97 10.79 10.94 500,766 +0.06(+0.54%)
Mar 18, 2025 10.80 10.91 10.75 10.89 368,366 +0.03(+0.27%)
Mar 17, 2025 10.85 10.96 10.81 10.86 486,081 +0.01(+0.09%)
Mar 14, 2025 10.64 10.86 10.62 10.85 340,376 +0.29(+2.78%)
Mar 13, 2025 10.64 10.79 10.54 10.55 456,194 -0.06(-0.55%)
Mar 12, 2025 10.47 10.68 10.39 10.61 520,467 +0.20(+1.88%)
Mar 11, 2025 10.56 10.66 10.30 10.42 479,193 -0.11(-1.02%)
Mar 10, 2025 10.63 10.78 10.50 10.52 486,661 -0.20(-1.82%)
Mar 07, 2025 10.47 10.73 10.47 10.72 375,765 +0.28(+2.72%)
Mar 06, 2025 10.44 10.59 10.42 10.44 471,748 -0.12(-1.11%)
Mar 05, 2025 10.51 10.65 10.47 10.55 436,317 +0.08(+0.75%)
Mar 04, 2025 10.66 10.80 10.47 10.47 580,540 -0.33(-3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.