-
5 DAY PERFORMANCE
-3.62% -
1 MONTH PERFORMANCE
-3.45% -
3 MONTH PERFORMANCE
+2.05% -
6 MONTH PERFORMANCE
+17.06% -
YEAR-TO-DATE PERFORMANCE
-13.38% -
1 YEAR PERFORMANCE
-7.43%
KKR Real Estate Finance Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.61 | $11.45 (-1.38%) | $11.68 | $11.43 | 377,434 | $795.03 M |
| 11/13/2024 | $11.74 | $11.53 (-1.79%) | $11.77 | $11.52 | 504,170 | $800.58 M |
| 11/12/2024 | $11.93 | $11.69 (-2.01%) | $11.98 | $11.59 | 440,511 | $811.69 M |
| 11/11/2024 | $11.99 | $11.97 (-0.17%) | $12.06 | $11.90 | 298,852 | $831.14 M |
| 11/08/2024 | $12.03 | $11.89 (-1.16%) | $12.21 | $11.83 | 641,029 | $825.58 M |
| 11/07/2024 | $12.02 | $11.98 (-0.33%) | $12.14 | $11.88 | 551,642 | $831.83 M |
| 11/06/2024 | $12.21 | $12.02 (-1.56%) | $12.33 | $11.66 | 834,124 | $834.61 M |
| 11/05/2024 | $11.87 | $11.89 (0.17%) | $11.99 | $11.76 | 419,524 | $825.58 M |
| 11/04/2024 | $11.60 | $11.90 (2.59%) | $12.01 | $11.54 | 651,300 | $826.28 M |
| 11/01/2024 | $11.68 | $11.60 (-0.68%) | $11.76 | $11.54 | 836,000 | $805.45 M |
| 10/31/2024 | $11.58 | $11.59 (0.09%) | $11.68 | $11.50 | 612,522 | $804.75 M |
| 10/30/2024 | $11.58 | $11.63 (0.43%) | $11.85 | $11.55 | 514,350 | $807.53 M |
| 10/29/2024 | $11.56 | $11.54 (-0.17%) | $11.58 | $11.41 | 502,743 | $801.28 M |
| 10/28/2024 | $11.74 | $11.67 (-0.6%) | $11.91 | $11.59 | 731,435 | $810.31 M |
| 10/25/2024 | $11.99 | $11.69 (-2.5%) | $12.11 | $11.67 | 472,412 | $811.69 M |
| 10/24/2024 | $11.80 | $11.95 (1.27%) | $11.98 | $11.70 | 470,201 | $829.75 M |
| 10/23/2024 | $11.39 | $11.80 (3.6%) | $11.88 | $11.39 | 477,722 | $819.33 M |
| 10/22/2024 | $11.47 | $11.67 (1.74%) | $11.69 | $11.11 | 563,203 | $810.31 M |
| 10/21/2024 | $12.00 | $11.68 (-2.67%) | $12.16 | $11.65 | 424,046 | $811.00 M |
| 10/18/2024 | $12.06 | $12.04 (-0.17%) | $12.15 | $11.97 | 281,300 | $836.00 M |
| 10/17/2024 | $11.94 | $12.00 (0.5%) | $12.03 | $11.89 | 202,700 | $833.22 M |
| 10/16/2024 | $11.94 | $12.06 (1.01%) | $12.08 | $11.94 | 235,300 | $837.24 M |
| 10/15/2024 | $11.81 | $11.87 (0.51%) | $12.02 | $11.80 | 318,500 | $824.05 M |
| 10/14/2024 | $11.63 | $11.82 (1.63%) | $11.88 | $11.62 | 230,700 | $820.58 M |
| 10/11/2024 | $11.56 | $11.63 (0.61%) | $11.64 | $11.52 | 224,931 | $807.39 M |
| 10/10/2024 | $11.50 | $11.52 (0.17%) | $11.54 | $11.38 | 284,000 | $799.76 M |
| 10/09/2024 | $11.64 | $11.54 (-0.86%) | $11.65 | $11.53 | 230,805 | $801.14 M |
| 10/08/2024 | $11.74 | $11.63 (-0.94%) | $11.74 | $11.55 | 279,037 | $807.39 M |
| 10/07/2024 | $11.90 | $11.69 (-1.76%) | $11.90 | $11.56 | 387,631 | $811.56 M |
| 10/04/2024 | $11.90 | $11.83 (-0.59%) | $11.95 | $11.76 | 184,140 | $821.28 M |
| 10/03/2024 | $11.82 | $11.81 (-0.08%) | $11.91 | $11.74 | 263,400 | $819.89 M |
| 10/02/2024 | $11.95 | $11.91 (-0.33%) | $12.05 | $11.83 | 251,300 | $826.83 M |
| 10/01/2024 | $12.32 | $11.98 (-2.76%) | $12.32 | $11.97 | 375,700 | $831.69 M |
| 09/30/2024 | $12.24 | $12.35 (0.9%) | $12.48 | $12.14 | 665,200 | $857.38 M |
| 09/27/2024 | $12.62 | $12.47 (-1.19%) | $12.74 | $12.46 | 346,249 | $865.71 M |
| 09/26/2024 | $12.63 | $12.47 (-1.27%) | $12.70 | $12.40 | 620,949 | $865.71 M |
| 09/25/2024 | $12.77 | $12.61 (-1.25%) | $12.77 | $12.52 | 623,600 | $875.43 M |
| 09/24/2024 | $12.70 | $12.80 (0.79%) | $12.82 | $12.66 | 459,133 | $888.62 M |
| 09/23/2024 | $12.65 | $12.68 (0.24%) | $12.70 | $12.54 | 593,334 | $880.29 M |
| 09/20/2024 | $12.80 | $12.61 (-1.48%) | $12.92 | $12.52 | 1.64 M | $875.43 M |
| 09/19/2024 | $12.89 | $12.86 (-0.23%) | $12.95 | $12.72 | 776,334 | $892.78 M |
| 09/18/2024 | $12.60 | $12.60 (0%) | $12.84 | $12.52 | 499,321 | $874.73 M |
| 09/17/2024 | $12.54 | $12.59 (0.4%) | $12.69 | $12.51 | 328,316 | $874.04 M |
| 09/16/2024 | $12.39 | $12.50 (0.89%) | $12.58 | $12.31 | 407,518 | $867.79 M |
| 09/13/2024 | $12.32 | $12.30 (-0.16%) | $12.33 | $12.20 | 187,834 | $853.91 M |
| 09/12/2024 | $12.02 | $12.18 (1.33%) | $12.20 | $11.95 | 276,100 | $845.58 M |
| 09/11/2024 | $12.06 | $12.03 (-0.25%) | $12.07 | $11.82 | 262,200 | $835.16 M |
| 09/10/2024 | $12.13 | $12.04 (-0.74%) | $12.17 | $11.99 | 336,645 | $835.86 M |
| 09/09/2024 | $12.15 | $12.07 (-0.66%) | $12.19 | $11.93 | 434,306 | $837.94 M |
| 09/06/2024 | $12.27 | $12.15 (-0.98%) | $12.30 | $12.04 | 472,300 | $843.49 M |
| 09/05/2024 | $12.00 | $12.24 (2%) | $12.50 | $11.83 | 1.10 M | $849.74 M |
| 09/04/2024 | $11.58 | $11.58 (0%) | $11.64 | $11.42 | 488,700 | $803.92 M |
| 09/03/2024 | $11.83 | $11.56 (-2.28%) | $11.90 | $11.56 | 453,246 | $802.53 M |
| 08/30/2024 | $11.90 | $11.93 (0.25%) | $11.98 | $11.83 | 611,300 | $828.22 M |
| 08/29/2024 | $11.73 | $11.86 (1.11%) | $11.91 | $11.66 | 394,431 | $823.36 M |
| 08/28/2024 | $11.63 | $11.72 (0.77%) | $11.83 | $11.63 | 325,356 | $813.64 M |
| 08/27/2024 | $11.65 | $11.72 (0.6%) | $11.82 | $11.61 | 363,600 | $813.64 M |
| 08/26/2024 | $11.63 | $11.74 (0.95%) | $11.85 | $11.60 | 548,300 | $815.03 M |
| 08/23/2024 | $11.21 | $11.58 (3.3%) | $11.62 | $11.16 | 512,900 | $803.92 M |
| 08/22/2024 | $11.22 | $11.17 (-0.45%) | $11.29 | $11.10 | 435,800 | $775.46 M |
| 08/21/2024 | $11.36 | $11.25 (-0.97%) | $11.41 | $11.21 | 491,745 | $781.01 M |
| 08/20/2024 | $11.35 | $11.35 (0%) | $11.45 | $11.27 | 775,608 | $787.95 M |
| 08/19/2024 | $11.26 | $11.35 (0.8%) | $11.41 | $11.24 | 588,548 | $787.95 M |
| 08/16/2024 | $11.22 | $11.26 (0.36%) | $11.31 | $11.15 | 455,453 | $781.71 M |
| 08/15/2024 | $11.16 | $11.23 (0.63%) | $11.27 | $10.99 | 427,434 | $779.62 M |