5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
-17.73%
3 MONTH PERFORMANCE
-16.11%
6 MONTH PERFORMANCE
-25.79%
YEAR-TO-DATE PERFORMANCE
-17.03%
1 YEAR PERFORMANCE
-40.02%
KKR Real Estate Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.88 | $6.82 (-0.87%) | $6.91 | $6.74 | 1.49 M | $446.32 M |
| 02/17/2026 | $7.00 | $6.88 (-1.71%) | $7.03 | $6.73 | 1.59 M | $450.24 M |
| 02/13/2026 | $7.07 | $7.01 (-0.85%) | $7.13 | $6.93 | 923.25 K | $458.75 M |
| 02/12/2026 | $7.28 | $7.08 (-2.75%) | $7.55 | $7.04 | 1.11 M | $463.33 M |
| 02/11/2026 | $7.14 | $7.24 (1.4%) | $7.26 | $7.03 | 1.20 M | $473.80 M |
| 02/10/2026 | $7.23 | $7.14 (-1.24%) | $7.28 | $7.11 | 1.13 M | $467.26 M |
| 02/09/2026 | $7.30 | $7.22 (-1.1%) | $7.34 | $7.19 | 946.55 K | $472.50 M |
| 02/06/2026 | $7.35 | $7.32 (-0.41%) | $7.49 | $7.25 | 1.31 M | $479.04 M |
| 02/05/2026 | $7.63 | $7.27 (-4.72%) | $7.75 | $7.22 | 3.31 M | $475.77 M |
| 02/04/2026 | $7.78 | $7.88 (1.29%) | $8.03 | $7.74 | 1.62 M | $515.69 M |
| 02/03/2026 | $8.28 | $8.18 (-1.21%) | $8.40 | $8.08 | 794.82 K | $535.32 M |
| 02/02/2026 | $8.29 | $8.31 (0.24%) | $8.40 | $8.18 | 622.70 K | $543.83 M |
| 01/30/2026 | $8.44 | $8.28 (-1.9%) | $8.45 | $8.14 | 816.80 K | $545.46 M |
| 01/29/2026 | $8.43 | $8.44 (0.12%) | $8.47 | $8.26 | 598.72 K | $556.00 M |
| 01/28/2026 | $8.25 | $8.40 (1.82%) | $8.62 | $8.24 | 1.19 M | $553.36 M |
| 01/27/2026 | $8.06 | $8.20 (1.74%) | $8.24 | $8.06 | 467.75 K | $540.19 M |
| 01/26/2026 | $8.12 | $8.10 (-0.25%) | $8.14 | $8.00 | 606.25 K | $533.60 M |
| 01/23/2026 | $8.22 | $8.15 (-0.85%) | $8.22 | $8.07 | 734.81 K | $536.90 M |
| 01/22/2026 | $8.23 | $8.22 (-0.12%) | $8.36 | $8.19 | 624.10 K | $541.51 M |
| 01/21/2026 | $8.05 | $8.20 (1.86%) | $8.21 | $8.02 | 629.50 K | $540.19 M |
| 01/20/2026 | $8.14 | $8.04 (-1.23%) | $8.20 | $7.99 | 655.23 K | $529.65 M |
| 01/16/2026 | $8.18 | $8.29 (1.34%) | $8.34 | $8.18 | 591.94 K | $546.12 M |
| 01/15/2026 | $8.15 | $8.22 (0.86%) | $8.28 | $8.01 | 1.10 M | $541.51 M |
| 01/14/2026 | $7.87 | $8.15 (3.56%) | $8.15 | $7.81 | 1.07 M | $536.90 M |
| 01/13/2026 | $8.05 | $7.84 (-2.61%) | $8.06 | $7.77 | 1.01 M | $516.47 M |
| 01/12/2026 | $7.90 | $8.01 (1.39%) | $8.03 | $7.83 | 772.02 K | $527.67 M |
| 01/09/2026 | $7.93 | $7.96 (0.38%) | $8.02 | $7.85 | 800.61 K | $524.38 M |
| 01/08/2026 | $7.55 | $7.87 (4.24%) | $7.95 | $7.55 | 941.33 K | $518.45 M |
| 01/07/2026 | $7.86 | $7.60 (-3.31%) | $7.89 | $7.55 | 1.13 M | $500.66 M |
| 01/06/2026 | $8.06 | $7.86 (-2.48%) | $8.07 | $7.84 | 1.14 M | $517.79 M |
| 01/05/2026 | $8.26 | $8.08 (-2.18%) | $8.30 | $7.97 | 1.21 M | $532.28 M |
| 01/02/2026 | $8.25 | $8.28 (0.36%) | $8.36 | $8.11 | 860.22 K | $545.46 M |
| 12/31/2025 | $8.22 | $8.22 (0%) | $8.35 | $8.20 | 1.10 M | $541.51 M |
| 12/30/2025 | $8.46 | $8.47 (0.12%) | $8.53 | $8.41 | 942.64 K | $557.98 M |
| 12/29/2025 | $8.56 | $8.48 (-0.93%) | $8.59 | $8.45 | 671.15 K | $558.63 M |
| 12/26/2025 | $8.56 | $8.52 (-0.47%) | $8.63 | $8.51 | 514.79 K | $561.27 M |
| 12/24/2025 | $8.42 | $8.57 (1.78%) | $8.60 | $8.42 | 675.80 K | $564.56 M |
| 12/23/2025 | $8.52 | $8.46 (-0.7%) | $8.57 | $8.46 | 816.30 K | $557.32 M |
| 12/22/2025 | $8.43 | $8.55 (1.42%) | $8.64 | $8.43 | 758.50 K | $563.25 M |
| 12/19/2025 | $8.45 | $8.46 (0.12%) | $8.50 | $8.41 | 2.48 M | $557.32 M |
| 12/18/2025 | $8.51 | $8.47 (-0.47%) | $8.64 | $8.44 | 851.20 K | $557.98 M |
| 12/17/2025 | $8.55 | $8.50 (-0.58%) | $8.65 | $8.46 | 1.17 M | $559.95 M |
| 12/16/2025 | $8.68 | $8.50 (-2.07%) | $8.72 | $8.49 | 1.22 M | $559.95 M |
| 12/15/2025 | $8.94 | $8.67 (-3.02%) | $8.94 | $8.65 | 949.42 K | $571.15 M |
| 12/12/2025 | $8.92 | $8.91 (-0.11%) | $9.11 | $8.86 | 1.18 M | $586.96 M |
| 12/11/2025 | $8.87 | $8.94 (0.79%) | $8.96 | $8.82 | 766.34 K | $588.94 M |
| 12/10/2025 | $8.68 | $8.83 (1.73%) | $8.92 | $8.67 | 872.82 K | $581.69 M |
| 12/09/2025 | $8.60 | $8.69 (1.05%) | $8.72 | $8.57 | 951.50 K | $572.47 M |
| 12/08/2025 | $8.57 | $8.58 (0.12%) | $8.64 | $8.51 | 947.22 K | $565.22 M |
| 12/05/2025 | $8.42 | $8.57 (1.78%) | $8.59 | $8.39 | 1.23 M | $564.56 M |
| 12/04/2025 | $8.38 | $8.44 (0.72%) | $8.63 | $8.38 | 664.51 K | $556.00 M |
| 12/03/2025 | $8.40 | $8.48 (0.95%) | $8.51 | $8.38 | 746.61 K | $558.63 M |
| 12/02/2025 | $8.39 | $8.36 (-0.36%) | $8.43 | $8.32 | 708.30 K | $550.73 M |
| 12/01/2025 | $8.40 | $8.37 (-0.36%) | $8.44 | $8.29 | 658.40 K | $551.39 M |
| 11/28/2025 | $8.54 | $8.49 (-0.59%) | $8.54 | $8.41 | 408.70 K | $559.29 M |
| 11/26/2025 | $8.48 | $8.49 (0.12%) | $8.63 | $8.48 | 932.60 K | $559.29 M |
| 11/25/2025 | $8.34 | $8.52 (2.16%) | $8.57 | $8.34 | 699.20 K | $561.27 M |
| 11/24/2025 | $8.32 | $8.33 (0.12%) | $8.39 | $8.23 | 1.05 M | $548.75 M |
| 11/21/2025 | $8.13 | $8.34 (2.58%) | $8.40 | $8.13 | 815.83 K | $549.41 M |
| 11/20/2025 | $8.11 | $8.12 (0.12%) | $8.24 | $8.07 | 661.60 K | $534.92 M |
| 11/19/2025 | $8.08 | $8.05 (-0.37%) | $8.18 | $8.04 | 933.62 K | $530.31 M |
| 11/18/2025 | $8.09 | $8.13 (0.49%) | $8.20 | $8.05 | 794.70 K | $535.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
