5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-10.70%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
-16.63%
KKR Real Estate Finance Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $10.42 | $10.43 (0.1%) | $10.60 | $10.26 | 351,604 | $724.21 M |
| 01/17/2025 | $10.57 | $10.61 (0.38%) | $10.64 | $10.47 | 254,722 | $736.70 M |
| 01/16/2025 | $10.33 | $10.48 (1.45%) | $10.51 | $10.33 | 334,500 | $727.68 M |
| 01/15/2025 | $10.55 | $10.31 (-2.27%) | $10.57 | $10.23 | 368,405 | $715.87 M |
| 01/14/2025 | $10.02 | $10.29 (2.69%) | $10.37 | $9.95 | 598,206 | $714.49 M |
| 01/13/2025 | $9.87 | $10.01 (1.42%) | $10.02 | $9.82 | 335,939 | $695.04 M |
| 01/10/2025 | $9.87 | $9.92 (0.51%) | $9.93 | $9.71 | 709,100 | $688.79 M |
| 01/08/2025 | $10.08 | $10.05 (-0.3%) | $10.09 | $9.98 | 303,000 | $697.82 M |
| 01/07/2025 | $10.31 | $10.15 (-1.55%) | $10.34 | $10.05 | 515,100 | $704.76 M |
| 01/06/2025 | $10.41 | $10.27 (-1.34%) | $10.43 | $10.25 | 382,034 | $713.10 M |
| 01/03/2025 | $10.25 | $10.38 (1.27%) | $10.41 | $10.19 | 309,820 | $720.73 M |
| 01/02/2025 | $10.13 | $10.21 (0.79%) | $10.25 | $10.11 | 396,136 | $708.93 M |
| 12/31/2024 | $10.00 | $10.10 (1%) | $10.17 | $9.92 | 710,900 | $701.29 M |
| 12/30/2024 | $10.25 | $10.14 (-1.07%) | $10.27 | $10.11 | 467,700 | $704.07 M |
| 12/27/2024 | $10.31 | $10.28 (-0.29%) | $10.40 | $10.22 | 496,400 | $713.79 M |
| 12/26/2024 | $10.47 | $10.40 (-0.67%) | $10.58 | $10.38 | 525,200 | $722.12 M |
| 12/24/2024 | $10.31 | $10.56 (2.42%) | $10.56 | $10.24 | 308,434 | $733.23 M |
| 12/23/2024 | $10.44 | $10.34 (-0.96%) | $10.50 | $10.26 | 580,874 | $717.96 M |
| 12/20/2024 | $10.21 | $10.46 (2.45%) | $10.60 | $10.21 | 2.24 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 |