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 |