KKR Real Estate Finance Trust Inc. (KREF) Charts

$9.00

$0.03 (0.28%)
Last update: 01:00 PM EST
Day's range
$8.94
Day's range
$9.12

5 DAY PERFORMANCE

+2.57%

1 MONTH PERFORMANCE

-0.28%

3 MONTH PERFORMANCE

-5.91%

6 MONTH PERFORMANCE

-13.34%

YEAR-TO-DATE PERFORMANCE

-10.94%

1 YEAR PERFORMANCE

-0.94%

KKR Real Estate Finance Trust Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $8.97 $9.00 (0.33%) $9.12 $8.94 485.73 K $618.89 M
07/02/2025 $8.85 $8.97 (1.36%) $8.99 $8.79 1.27 M $616.83 M
07/01/2025 $8.71 $8.79 (0.92%) $8.94 $8.63 916.74 K $604.45 M
06/30/2025 $8.86 $8.77 (-1.02%) $8.92 $8.67 901.11 K $603.08 M
06/27/2025 $9.06 $9.01 (-0.55%) $9.10 $8.91 1.28 M $619.58 M
06/26/2025 $9.05 $9.06 (0.11%) $9.07 $8.95 920.45 K $623.02 M
06/25/2025 $9.20 $9.02 (-1.96%) $9.21 $9.00 681.49 K $620.27 M
06/24/2025 $9.25 $9.18 (-0.76%) $9.30 $9.09 1.05 M $631.27 M
06/23/2025 $9.20 $9.19 (-0.11%) $9.26 $9.03 1.06 M $631.96 M
06/20/2025 $9.30 $9.23 (-0.75%) $9.34 $9.20 1.45 M $634.71 M
06/18/2025 $9.09 $9.25 (1.76%) $9.30 $9.09 836.00 K $636.08 M
06/17/2025 $9.14 $9.09 (-0.55%) $9.29 $9.07 937.23 K $625.08 M
06/16/2025 $9.26 $9.19 (-0.76%) $9.35 $9.17 583.70 K $631.96 M
06/13/2025 $9.41 $9.19 (-2.34%) $9.48 $9.19 697.81 K $631.96 M
06/12/2025 $9.45 $9.52 (0.74%) $9.55 $9.44 361.65 K $654.65 M
06/11/2025 $9.48 $9.50 (0.21%) $9.56 $9.44 392.49 K $653.28 M
06/10/2025 $9.35 $9.39 (0.43%) $9.44 $9.31 430.10 K $645.71 M
06/09/2025 $9.26 $9.31 (0.54%) $9.40 $9.25 482.43 K $640.21 M
06/06/2025 $9.12 $9.20 (0.88%) $9.21 $9.08 422.40 K $632.65 M
06/05/2025 $9.00 $9.02 (0.22%) $9.08 $8.97 581.10 K $620.27 M
06/04/2025 $8.99 $8.98 (-0.11%) $9.03 $8.91 458.23 K $617.52 M
06/03/2025 $8.80 $9.00 (2.27%) $9.04 $8.78 565.71 K $618.89 M
06/02/2025 $8.86 $8.81 (-0.56%) $8.89 $8.74 915.52 K $605.83 M
05/30/2025 $9.04 $8.93 (-1.22%) $9.05 $8.89 668.00 K $614.08 M
05/29/2025 $9.06 $9.05 (-0.11%) $9.11 $9.00 496.90 K $622.33 M
05/28/2025 $9.10 $9.00 (-1.1%) $9.18 $8.97 979.88 K $618.89 M
05/27/2025 $9.04 $9.13 (1%) $9.15 $8.95 767.03 K $627.83 M
05/23/2025 $8.76 $8.97 (2.4%) $9.03 $8.76 473.70 K $616.83 M
05/22/2025 $8.81 $8.88 (0.79%) $8.94 $8.72 806.12 K $610.64 M
05/21/2025 $9.23 $8.84 (-4.23%) $9.24 $8.82 782.93 K $607.89 M
05/20/2025 $9.32 $9.30 (-0.21%) $9.40 $9.28 343.80 K $639.52 M
05/19/2025 $9.38 $9.35 (-0.32%) $9.48 $9.35 390.30 K $642.96 M
05/16/2025 $9.53 $9.52 (-0.1%) $9.65 $9.50 429.30 K $654.65 M
05/15/2025 $9.45 $9.54 (0.95%) $9.58 $9.43 337.00 K $656.03 M
05/14/2025 $9.53 $9.43 (-1.05%) $9.60 $9.43 422.82 K $648.46 M
05/13/2025 $9.61 $9.60 (-0.1%) $9.68 $9.54 563.05 K $660.15 M
05/12/2025 $9.60 $9.56 (-0.42%) $9.60 $9.34 539.95 K $657.40 M
05/09/2025 $9.27 $9.20 (-0.76%) $9.27 $9.13 498.63 K $632.65 M
05/08/2025 $9.20 $9.22 (0.22%) $9.35 $9.19 412.40 K $634.02 M
05/07/2025 $9.13 $9.12 (-0.11%) $9.24 $9.12 418.80 K $627.14 M
05/06/2025 $9.17 $9.09 (-0.87%) $9.19 $9.07 507.00 K $625.08 M
05/05/2025 $9.20 $9.24 (0.43%) $9.27 $9.14 482.90 K $635.40 M
05/02/2025 $9.13 $9.23 (1.1%) $9.31 $9.13 465.86 K $634.71 M
05/01/2025 $9.21 $9.10 (-1.19%) $9.31 $9.07 538.62 K $625.77 M
04/30/2025 $9.06 $9.25 (2.1%) $9.30 $8.92 612.00 K $636.08 M
04/29/2025 $8.99 $9.18 (2.11%) $9.18 $8.98 530.13 K $631.27 M
04/28/2025 $8.83 $9.04 (2.38%) $9.11 $8.78 1.00 M $621.64 M
04/25/2025 $8.94 $8.88 (-0.67%) $9.14 $8.73 863.00 K $610.64 M
04/24/2025 $9.03 $8.94 (-1%) $9.29 $8.84 1.56 M $614.77 M
04/23/2025 $9.45 $9.28 (-1.8%) $9.58 $9.26 507.40 K $638.15 M
04/22/2025 $9.06 $9.28 (2.43%) $9.31 $9.03 406.74 K $638.15 M
04/21/2025 $8.95 $8.91 (-0.45%) $8.96 $8.78 516.75 K $612.70 M
04/17/2025 $9.09 $9.09 (0%) $9.22 $8.99 558.40 K $625.08 M
04/16/2025 $9.03 $9.08 (0.55%) $9.13 $8.92 566.29 K $624.39 M
04/15/2025 $8.96 $9.05 (1%) $9.26 $8.94 630.10 K $622.33 M
04/14/2025 $8.79 $8.99 (2.28%) $9.07 $8.77 1.03 M $618.21 M
04/11/2025 $8.70 $8.60 (-1.15%) $8.73 $8.28 861.15 K $591.39 M
04/10/2025 $9.03 $8.74 (-3.21%) $9.18 $8.52 799.70 K $601.01 M
04/09/2025 $8.70 $9.30 (6.9%) $9.45 $8.41 928.50 K $639.52 M
04/08/2025 $9.37 $8.74 (-6.72%) $9.38 $8.67 804.60 K $601.01 M
04/07/2025 $8.83 $9.01 (2.04%) $9.57 $8.60 1.10 M $619.58 M