-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
+3.60% -
3 MONTH PERFORMANCE
+39.03% -
6 MONTH PERFORMANCE
+25.35% -
YEAR-TO-DATE PERFORMANCE
-6.58% -
1 YEAR PERFORMANCE
+4.13%
KKR Real Estate Finance Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.24 | $12.35 (0.9%) | $12.48 | $12.14 | 665,200 | $858.07 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 |
| 08/14/2024 | $10.95 | $11.04 (0.82%) | $11.05 | $10.79 | 462,428 | $766.43 M |
| 08/13/2024 | $10.73 | $10.89 (1.49%) | $10.92 | $10.60 | 374,910 | $756.02 M |
| 08/12/2024 | $10.88 | $10.60 (-2.57%) | $10.88 | $10.47 | 365,035 | $735.89 M |
| 08/09/2024 | $10.90 | $10.85 (-0.46%) | $10.92 | $10.79 | 372,049 | $753.24 M |
| 08/08/2024 | $10.74 | $10.86 (1.12%) | $10.90 | $10.73 | 442,884 | $753.94 M |
| 08/07/2024 | $10.72 | $10.68 (-0.37%) | $10.86 | $10.62 | 557,829 | $741.44 M |
| 08/06/2024 | $10.48 | $10.61 (1.24%) | $10.70 | $10.34 | 368,643 | $736.58 M |
| 08/05/2024 | $10.65 | $10.50 (-1.41%) | $10.82 | $10.28 | 496,405 | $728.94 M |
| 08/02/2024 | $11.25 | $11.04 (-1.87%) | $11.27 | $10.95 | 818,943 | $766.43 M |
| 08/01/2024 | $11.46 | $11.45 (-0.09%) | $11.56 | $11.36 | 702,700 | $794.90 M |
| 07/31/2024 | $11.63 | $11.48 (-1.29%) | $11.63 | $11.38 | 719,800 | $796.98 M |
| 07/30/2024 | $11.39 | $11.52 (1.14%) | $11.62 | $11.29 | 719,800 | $799.76 M |
| 07/29/2024 | $11.40 | $11.34 (-0.53%) | $11.50 | $11.28 | 757,825 | $787.26 M |
| 07/26/2024 | $11.46 | $11.42 (-0.35%) | $11.48 | $11.26 | 623,300 | $792.81 M |
| 07/25/2024 | $11.30 | $11.29 (-0.09%) | $11.47 | $11.18 | 777,476 | $783.79 M |
| 07/24/2024 | $11.44 | $11.22 (-1.92%) | $11.77 | $11.18 | 1.04 M | $778.93 M |
| 07/23/2024 | $10.34 | $11.56 (11.8%) | $11.79 | $10.34 | 2.91 M | $802.53 M |
| 07/22/2024 | $10.19 | $10.09 (-0.98%) | $10.23 | $10.04 | 347,572 | $700.48 M |
| 07/19/2024 | $9.97 | $10.11 (1.4%) | $10.22 | $9.92 | 584,243 | $701.87 M |
| 07/18/2024 | $9.90 | $9.96 (0.61%) | $10.09 | $9.89 | 409,600 | $691.09 M |
| 07/17/2024 | $9.89 | $9.95 (0.61%) | $10.11 | $9.83 | 554,900 | $690.40 M |
| 07/16/2024 | $9.77 | $9.96 (1.94%) | $9.97 | $9.73 | 488,100 | $691.09 M |
| 07/15/2024 | $9.70 | $9.77 (0.72%) | $9.84 | $9.64 | 485,100 | $677.91 M |
| 07/12/2024 | $9.70 | $9.66 (-0.41%) | $9.82 | $9.62 | 479,329 | $670.27 M |
| 07/11/2024 | $9.48 | $9.67 (2%) | $9.74 | $9.48 | 468,400 | $670.97 M |
| 07/10/2024 | $9.29 | $9.36 (0.75%) | $9.37 | $9.25 | 203,018 | $649.46 M |
| 07/09/2024 | $9.21 | $9.27 (0.65%) | $9.28 | $9.14 | 252,451 | $643.21 M |
| 07/08/2024 | $9.13 | $9.24 (1.2%) | $9.26 | $9.11 | 392,900 | $641.13 M |
| 07/05/2024 | $9.15 | $9.08 (-0.77%) | $9.19 | $8.98 | 464,900 | $630.03 M |
| 07/03/2024 | $9.10 | $9.11 (0.11%) | $9.23 | $9.06 | 174,700 | $632.11 M |
| 07/02/2024 | $8.88 | $9.05 (1.91%) | $9.07 | $8.87 | 351,600 | $627.95 M |
| 07/01/2024 | $9.05 | $8.89 (-1.77%) | $9.11 | $8.71 | 655,031 | $616.85 M |