5 DAY PERFORMANCE
-7.19%
1 MONTH PERFORMANCE
-9.67%
3 MONTH PERFORMANCE
-17.05%
6 MONTH PERFORMANCE
+11.04%
YEAR-TO-DATE PERFORMANCE
-20.94%
1 YEAR PERFORMANCE
-24.59%
KKR Real Estate Finance Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.21 | $10.46 (2.45%) | $10.60 | $10.21 | 2.19 M | $726.29 M |
| 12/19/2024 | $10.49 | $10.31 (-1.72%) | $10.61 | $10.16 | 585,387 | $715.87 M |
| 12/18/2024 | $10.89 | $10.40 (-4.5%) | $10.97 | $10.36 | 719,808 | $722.12 M |
| 12/17/2024 | $11.27 | $10.85 (-3.73%) | $11.29 | $10.78 | 695,732 | $753.37 M |
| 12/16/2024 | $11.36 | $11.27 (-0.79%) | $11.47 | $11.17 | 628,500 | $782.53 M |
| 12/13/2024 | $11.45 | $11.50 (0.44%) | $11.51 | $11.32 | 250,047 | $798.50 M |
| 12/12/2024 | $11.47 | $11.46 (-0.09%) | $11.59 | $11.42 | 216,927 | $795.72 M |
| 12/11/2024 | $11.65 | $11.49 (-1.37%) | $11.70 | $11.44 | 258,208 | $797.81 M |
| 12/10/2024 | $11.26 | $11.57 (2.75%) | $11.63 | $11.17 | 328,889 | $803.36 M |
| 12/09/2024 | $11.32 | $11.32 (0%) | $11.39 | $11.26 | 284,611 | $786.00 M |
| 12/06/2024 | $11.33 | $11.32 (-0.09%) | $11.40 | $11.20 | 260,948 | $786.00 M |
| 12/05/2024 | $11.44 | $11.31 (-1.14%) | $11.47 | $11.28 | 217,500 | $785.31 M |
| 12/04/2024 | $11.44 | $11.43 (-0.09%) | $11.55 | $11.33 | 390,454 | $793.64 M |
| 12/03/2024 | $11.74 | $11.39 (-2.98%) | $11.74 | $11.37 | 371,000 | $790.86 M |
| 12/02/2024 | $11.66 | $11.72 (0.51%) | $11.73 | $11.53 | 681,232 | $813.78 M |
| 11/29/2024 | $11.76 | $11.63 (-1.11%) | $11.81 | $11.58 | 353,600 | $807.53 M |
| 11/27/2024 | $11.67 | $11.69 (0.17%) | $11.85 | $11.67 | 290,400 | $811.69 M |
| 11/26/2024 | $11.65 | $11.64 (-0.09%) | $11.69 | $11.50 | 286,800 | $808.22 M |
| 11/25/2024 | $11.67 | $11.72 (0.43%) | $11.82 | $11.67 | 443,401 | $813.78 M |
| 11/22/2024 | $11.62 | $11.57 (-0.43%) | $11.72 | $11.56 | 288,207 | $803.36 M |
| 11/21/2024 | $11.48 | $11.58 (0.87%) | $11.62 | $11.44 | 356,738 | $804.06 M |
| 11/20/2024 | $11.41 | $11.46 (0.44%) | $11.50 | $11.21 | 327,848 | $795.72 M |
| 11/19/2024 | $11.31 | $11.43 (1.06%) | $11.50 | $11.30 | 586,900 | $793.64 M |
| 11/18/2024 | $11.31 | $11.41 (0.88%) | $11.47 | $11.29 | 315,800 | $792.25 M |
| 11/15/2024 | $11.53 | $11.26 (-2.34%) | $11.59 | $11.22 | 436,539 | $781.84 M |
| 11/14/2024 | $11.61 | $11.45 (-1.38%) | $11.68 | $11.43 | 377,439 | $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 |