5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
-7.82%
6 MONTH PERFORMANCE
-20.42%
YEAR-TO-DATE PERFORMANCE
-8.37%
1 YEAR PERFORMANCE
-1.65%
KKR Real Estate Finance Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.06 | $9.25 (2.1%) | $9.30 | $8.92 | 581,414 | $636.08 M |
| 04/29/2025 | $8.99 | $9.18 (2.11%) | $9.18 | $8.98 | 530,127 | $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 | 863,000 | $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 | 507,400 | $638.15 M |
| 04/22/2025 | $9.06 | $9.28 (2.43%) | $9.31 | $9.03 | 406,742 | $638.15 M |
| 04/21/2025 | $8.95 | $8.91 (-0.45%) | $8.96 | $8.78 | 516,749 | $612.70 M |
| 04/17/2025 | $9.09 | $9.09 (0%) | $9.22 | $8.99 | 558,404 | $625.08 M |
| 04/16/2025 | $9.03 | $9.08 (0.55%) | $9.13 | $8.92 | 566,289 | $624.39 M |
| 04/15/2025 | $8.96 | $9.05 (1%) | $9.26 | $8.94 | 630,100 | $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 | 861,152 | $591.39 M |
| 04/10/2025 | $9.03 | $8.74 (-3.21%) | $9.18 | $8.52 | 799,700 | $601.01 M |
| 04/09/2025 | $8.70 | $9.30 (6.9%) | $9.45 | $8.41 | 928,500 | $639.52 M |
| 04/08/2025 | $9.37 | $8.74 (-6.72%) | $9.38 | $8.67 | 804,600 | $601.01 M |
| 04/07/2025 | $8.83 | $9.01 (2.04%) | $9.57 | $8.60 | 1.10 M | $619.58 M |
| 04/04/2025 | $10.01 | $9.56 (-4.5%) | $10.18 | $9.31 | 921,800 | $657.40 M |
| 04/03/2025 | $10.31 | $10.20 (-1.07%) | $10.51 | $10.13 | 654,443 | $701.41 M |
| 04/02/2025 | $10.56 | $10.59 (0.28%) | $10.66 | $10.46 | 358,007 | $728.23 M |
| 04/01/2025 | $10.85 | $10.66 (-1.75%) | $10.89 | $10.63 | 628,634 | $733.04 M |
| 03/31/2025 | $10.59 | $10.80 (1.98%) | $10.86 | $10.56 | 423,200 | $742.67 M |
| 03/28/2025 | $11.13 | $10.94 (-1.71%) | $11.24 | $10.82 | 452,900 | $752.30 M |
| 03/27/2025 | $11.22 | $11.15 (-0.62%) | $11.23 | $11.08 | 338,600 | $766.74 M |
| 03/26/2025 | $11.25 | $11.21 (-0.36%) | $11.25 | $11.13 | 329,990 | $770.87 M |
| 03/25/2025 | $11.42 | $11.26 (-1.4%) | $11.42 | $11.23 | 351,410 | $774.30 M |
| 03/24/2025 | $11.47 | $11.41 (-0.52%) | $11.53 | $11.39 | 494,429 | $784.62 M |
| 03/21/2025 | $11.21 | $11.38 (1.52%) | $11.40 | $11.18 | 1.49 M | $782.56 M |
| 03/20/2025 | $11.20 | $11.30 (0.89%) | $11.46 | $11.20 | 488,022 | $777.05 M |
| 03/19/2025 | $11.16 | $11.20 (0.36%) | $11.23 | $11.04 | 489,323 | $770.18 M |
| 03/18/2025 | $11.05 | $11.14 (0.81%) | $11.17 | $11.00 | 359,949 | $766.05 M |
| 03/17/2025 | $11.10 | $11.11 (0.09%) | $11.22 | $11.06 | 475,018 | $763.99 M |
| 03/14/2025 | $10.89 | $11.10 (1.93%) | $11.11 | $10.87 | 332,600 | $763.30 M |
| 03/13/2025 | $10.89 | $10.80 (-0.83%) | $11.04 | $10.79 | 445,770 | $742.67 M |
| 03/12/2025 | $10.72 | $10.86 (1.31%) | $10.93 | $10.63 | 508,600 | $746.80 M |
| 03/11/2025 | $10.81 | $10.66 (-1.39%) | $10.91 | $10.54 | 468,243 | $733.04 M |
| 03/10/2025 | $10.88 | $10.77 (-1.01%) | $11.03 | $10.75 | 475,540 | $740.61 M |
| 03/07/2025 | $10.71 | $10.97 (2.43%) | $10.98 | $10.71 | 367,200 | $754.36 M |
| 03/06/2025 | $10.68 | $10.68 (0%) | $10.84 | $10.66 | 461,000 | $734.42 M |
| 03/05/2025 | $10.76 | $10.80 (0.37%) | $10.90 | $10.72 | 426,354 | $742.67 M |
| 03/04/2025 | $10.91 | $10.72 (-1.74%) | $11.05 | $10.72 | 567,300 | $737.17 M |
| 03/03/2025 | $11.09 | $11.06 (-0.27%) | $11.19 | $10.98 | 376,515 | $760.55 M |
| 02/28/2025 | $11.16 | $11.09 (-0.63%) | $11.18 | $10.99 | 600,514 | $762.61 M |
| 02/27/2025 | $11.15 | $11.10 (-0.45%) | $11.27 | $11.07 | 268,201 | $763.30 M |
| 02/26/2025 | $10.95 | $11.20 (2.28%) | $11.21 | $10.95 | 422,006 | $770.18 M |
| 02/25/2025 | $11.12 | $11.08 (-0.36%) | $11.17 | $11.00 | 309,400 | $761.93 M |
| 02/24/2025 | $11.06 | $11.08 (0.18%) | $11.18 | $10.96 | 298,500 | $761.93 M |
| 02/21/2025 | $11.38 | $11.02 (-3.16%) | $11.38 | $10.89 | 401,300 | $757.80 M |
| 02/20/2025 | $11.20 | $11.28 (0.71%) | $11.33 | $11.18 | 416,246 | $775.68 M |
| 02/19/2025 | $11.28 | $11.25 (-0.27%) | $11.29 | $11.14 | 313,822 | $773.62 M |
| 02/18/2025 | $11.34 | $11.37 (0.26%) | $11.42 | $11.23 | 291,000 | $781.87 M |
| 02/14/2025 | $11.22 | $11.32 (0.89%) | $11.32 | $11.22 | 278,800 | $778.43 M |
| 02/13/2025 | $11.07 | $11.20 (1.17%) | $11.21 | $11.05 | 424,831 | $770.18 M |
| 02/12/2025 | $10.85 | $11.05 (1.84%) | $11.09 | $10.81 | 504,800 | $759.86 M |
| 02/11/2025 | $10.92 | $11.08 (1.47%) | $11.08 | $10.92 | 357,614 | $761.93 M |
| 02/10/2025 | $11.14 | $10.95 (-1.71%) | $11.14 | $10.91 | 513,603 | $752.99 M |
| 02/07/2025 | $11.32 | $11.12 (-1.77%) | $11.32 | $11.03 | 304,000 | $764.68 M |
| 02/06/2025 | $11.32 | $11.36 (0.35%) | $11.42 | $11.26 | 448,312 | $781.18 M |
| 02/05/2025 | $11.11 | $11.25 (1.26%) | $11.30 | $11.06 | 690,511 | $773.62 M |
| 02/04/2025 | $10.30 | $11.02 (6.99%) | $11.10 | $10.26 | 1.18 M | $757.80 M |
| 02/03/2025 | $9.83 | $10.05 (2.24%) | $10.18 | $9.80 | 561,400 | $691.10 M |
| 01/31/2025 | $10.00 | $9.98 (-0.2%) | $10.19 | $9.92 | 1.01 M | $686.28 M |
| 01/30/2025 | $10.10 | $10.04 (-0.59%) | $10.19 | $9.98 | 360,300 | $690.41 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.
