Advertisement
KKR Real Estate Finance Trust Inc. (KREF)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 01:52PM EDT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 11.47 | 11.55 | 11.11 | 11.50 | 11.50 | 294,536 |
| Oct 21, 2024 | 12.00 | 12.16 | 11.65 | 11.68 | 11.68 | 424,000 |
| Oct 18, 2024 | 12.06 | 12.15 | 11.97 | 12.04 | 12.04 | 281,300 |
| Oct 17, 2024 | 11.94 | 12.03 | 11.89 | 12.00 | 12.00 | 202,700 |
| Oct 16, 2024 | 11.94 | 12.08 | 11.94 | 12.06 | 12.06 | 235,300 |
| Oct 15, 2024 | 11.81 | 12.02 | 11.80 | 11.87 | 11.87 | 318,500 |
| Oct 14, 2024 | 11.63 | 11.88 | 11.62 | 11.82 | 11.82 | 230,700 |
| Oct 11, 2024 | 11.56 | 11.64 | 11.52 | 11.63 | 11.63 | 224,900 |
| Oct 10, 2024 | 11.50 | 11.54 | 11.38 | 11.52 | 11.52 | 284,000 |
| Oct 09, 2024 | 11.64 | 11.65 | 11.53 | 11.54 | 11.54 | 230,800 |
| Oct 08, 2024 | 11.74 | 11.74 | 11.55 | 11.63 | 11.63 | 279,000 |
| Oct 07, 2024 | 11.90 | 11.90 | 11.56 | 11.69 | 11.69 | 387,600 |
| Oct 04, 2024 | 11.90 | 11.95 | 11.76 | 11.83 | 11.83 | 184,100 |
| Oct 03, 2024 | 11.82 | 11.90 | 11.74 | 11.81 | 11.81 | 263,400 |
| Oct 02, 2024 | 11.95 | 12.05 | 11.83 | 11.91 | 11.91 | 251,300 |
| Oct 01, 2024 | 12.32 | 12.32 | 11.97 | 11.98 | 11.98 | 375,700 |
| Sep 30, 2024 | 12.24 | 12.48 | 12.14 | 12.35 | 12.35 | 665,200 |
| Sep 27, 2024 | 12.62 | 12.74 | 12.46 | 12.47 | 12.47 | 346,000 |
| Sep 26, 2024 | 12.63 | 12.70 | 12.40 | 12.47 | 12.47 | 620,800 |
| Sep 25, 2024 | 12.77 | 12.77 | 12.52 | 12.61 | 12.61 | 623,600 |
| Sep 24, 2024 | 12.70 | 12.82 | 12.66 | 12.80 | 12.80 | 459,100 |
| Sep 23, 2024 | 12.65 | 12.70 | 12.54 | 12.68 | 12.68 | 593,300 |
| Sep 20, 2024 | 12.80 | 12.92 | 12.52 | 12.61 | 12.61 | 1,640,100 |
| Sep 19, 2024 | 12.89 | 12.95 | 12.72 | 12.86 | 12.86 | 776,100 |
| Sep 18, 2024 | 12.60 | 12.84 | 12.52 | 12.60 | 12.60 | 499,300 |
| Sep 17, 2024 | 12.54 | 12.69 | 12.51 | 12.59 | 12.59 | 328,300 |
| Sep 16, 2024 | 12.39 | 12.58 | 12.31 | 12.50 | 12.50 | 407,500 |
| Sep 13, 2024 | 12.32 | 12.33 | 12.20 | 12.30 | 12.30 | 187,800 |
| Sep 12, 2024 | 12.02 | 12.20 | 11.95 | 12.18 | 12.18 | 276,100 |
| Sep 11, 2024 | 12.06 | 12.07 | 11.82 | 12.03 | 12.03 | 262,200 |
| Sep 10, 2024 | 12.13 | 12.17 | 11.99 | 12.04 | 12.04 | 336,600 |
| Sep 09, 2024 | 12.15 | 12.19 | 11.93 | 12.07 | 12.07 | 434,300 |
| Sep 06, 2024 | 12.27 | 12.30 | 12.04 | 12.15 | 12.15 | 472,300 |
| Sep 05, 2024 | 12.00 | 12.50 | 11.83 | 12.24 | 12.24 | 1,095,100 |
| Sep 04, 2024 | 11.58 | 11.64 | 11.42 | 11.58 | 11.58 | 488,700 |
| Sep 03, 2024 | 11.83 | 11.90 | 11.56 | 11.56 | 11.56 | 453,200 |
| Aug 30, 2024 | 11.90 | 11.98 | 11.83 | 11.93 | 11.93 | 611,300 |
| Aug 29, 2024 | 11.73 | 11.91 | 11.66 | 11.86 | 11.86 | 394,400 |
| Aug 28, 2024 | 11.63 | 11.82 | 11.63 | 11.72 | 11.72 | 325,300 |
| Aug 27, 2024 | 11.65 | 11.82 | 11.61 | 11.72 | 11.72 | 363,600 |
| Aug 26, 2024 | 11.63 | 11.85 | 11.60 | 11.74 | 11.74 | 548,300 |
| Aug 23, 2024 | 11.21 | 11.61 | 11.16 | 11.58 | 11.58 | 512,900 |
| Aug 22, 2024 | 11.22 | 11.29 | 11.10 | 11.17 | 11.17 | 435,800 |
| Aug 21, 2024 | 11.36 | 11.40 | 11.20 | 11.25 | 11.25 | 491,600 |
| Aug 20, 2024 | 11.35 | 11.45 | 11.27 | 11.35 | 11.35 | 775,600 |
| Aug 19, 2024 | 11.26 | 11.41 | 11.24 | 11.35 | 11.35 | 588,500 |
| Aug 16, 2024 | 11.22 | 11.31 | 11.15 | 11.26 | 11.26 | 455,400 |
| Aug 15, 2024 | 11.16 | 11.27 | 10.98 | 11.23 | 11.23 | 427,400 |
| Aug 14, 2024 | 10.95 | 11.05 | 10.78 | 11.04 | 11.04 | 462,400 |
| Aug 13, 2024 | 10.73 | 10.92 | 10.60 | 10.89 | 10.89 | 374,900 |
| Aug 12, 2024 | 10.88 | 10.88 | 10.47 | 10.60 | 10.60 | 365,000 |
| Aug 09, 2024 | 10.90 | 10.92 | 10.79 | 10.85 | 10.85 | 372,000 |
| Aug 08, 2024 | 10.74 | 10.90 | 10.73 | 10.86 | 10.86 | 442,800 |
| Aug 07, 2024 | 10.72 | 10.86 | 10.61 | 10.68 | 10.68 | 557,800 |
| Aug 06, 2024 | 10.48 | 10.69 | 10.34 | 10.61 | 10.61 | 368,600 |
| Aug 05, 2024 | 10.65 | 10.82 | 10.28 | 10.50 | 10.50 | 496,400 |
| Aug 02, 2024 | 11.25 | 11.27 | 10.95 | 11.04 | 11.04 | 818,900 |
| Aug 01, 2024 | 11.46 | 11.56 | 11.36 | 11.45 | 11.45 | 702,700 |
| Jul 31, 2024 | 11.63 | 11.63 | 11.38 | 11.48 | 11.48 | 719,800 |
| Jul 30, 2024 | 11.39 | 11.61 | 11.29 | 11.52 | 11.52 | 719,800 |
| Jul 29, 2024 | 11.40 | 11.49 | 11.28 | 11.34 | 11.34 | 757,800 |
| Jul 26, 2024 | 11.46 | 11.48 | 11.26 | 11.42 | 11.42 | 623,300 |
| Jul 25, 2024 | 11.30 | 11.47 | 11.18 | 11.29 | 11.29 | 777,400 |
| Jul 24, 2024 | 11.44 | 11.77 | 11.18 | 11.22 | 11.22 | 1,042,900 |
| Jul 23, 2024 | 10.34 | 11.79 | 10.34 | 11.56 | 11.56 | 2,914,200 |
| Jul 22, 2024 | 10.19 | 10.23 | 10.03 | 10.09 | 10.09 | 347,500 |
| Jul 19, 2024 | 9.97 | 10.22 | 9.92 | 10.11 | 10.11 | 584,200 |
| Jul 18, 2024 | 9.90 | 10.09 | 9.89 | 9.96 | 9.96 | 409,600 |
| Jul 17, 2024 | 9.89 | 10.11 | 9.83 | 9.95 | 9.95 | 554,900 |
| Jul 16, 2024 | 9.77 | 9.97 | 9.73 | 9.96 | 9.96 | 488,100 |
| Jul 15, 2024 | 9.70 | 9.84 | 9.64 | 9.77 | 9.77 | 485,100 |
| Jul 12, 2024 | 9.70 | 9.82 | 9.61 | 9.66 | 9.66 | 479,300 |
| Jul 11, 2024 | 9.48 | 9.74 | 9.48 | 9.67 | 9.67 | 468,400 |
| Jul 10, 2024 | 9.29 | 9.37 | 9.25 | 9.36 | 9.36 | 203,000 |
| Jul 09, 2024 | 9.21 | 9.28 | 9.14 | 9.27 | 9.27 | 252,400 |
| Jul 08, 2024 | 9.13 | 9.26 | 9.11 | 9.24 | 9.24 | 392,900 |
| Jul 05, 2024 | 9.15 | 9.19 | 8.98 | 9.08 | 9.08 | 464,900 |
| Jul 03, 2024 | 9.10 | 9.23 | 9.06 | 9.11 | 9.11 | 174,700 |
| Jul 02, 2024 | 8.88 | 9.07 | 8.87 | 9.05 | 9.05 | 351,600 |
| Jul 01, 2024 | 9.05 | 9.11 | 8.71 | 8.89 | 8.89 | 655,000 |
| Jun 28, 2024 | 9.04 | 9.10 | 8.90 | 9.05 | 9.05 | 1,272,700 |
| Jun 27, 2024 | 9.40 | 9.40 | 9.12 | 9.19 | 9.19 | 356,600 |
| Jun 26, 2024 | 9.30 | 9.41 | 9.26 | 9.33 | 9.33 | 283,700 |
| Jun 25, 2024 | 9.46 | 9.46 | 9.35 | 9.37 | 9.37 | 346,800 |
| Jun 24, 2024 | 9.40 | 9.51 | 9.39 | 9.43 | 9.43 | 252,300 |
| Jun 21, 2024 | 9.39 | 9.44 | 9.33 | 9.42 | 9.42 | 1,134,800 |
| Jun 20, 2024 | 9.27 | 9.45 | 9.24 | 9.37 | 9.37 | 365,700 |
| Jun 18, 2024 | 9.30 | 9.34 | 9.27 | 9.34 | 9.34 | 284,600 |
| Jun 17, 2024 | 9.26 | 9.39 | 9.21 | 9.32 | 9.32 | 372,500 |
| Jun 14, 2024 | 9.24 | 9.37 | 9.24 | 9.29 | 9.29 | 302,400 |
| Jun 13, 2024 | 9.26 | 9.36 | 9.19 | 9.35 | 9.35 | 251,000 |
| Jun 12, 2024 | 9.40 | 9.42 | 9.23 | 9.25 | 9.25 | 358,500 |
| Jun 11, 2024 | 9.16 | 9.19 | 9.10 | 9.13 | 9.13 | 428,300 |
| Jun 10, 2024 | 9.25 | 9.28 | 9.18 | 9.21 | 9.21 | 309,500 |
| Jun 07, 2024 | 9.21 | 9.31 | 9.21 | 9.26 | 9.26 | 282,700 |
| Jun 06, 2024 | 9.41 | 9.46 | 9.29 | 9.35 | 9.35 | 256,300 |
| Jun 05, 2024 | 9.41 | 9.48 | 9.34 | 9.46 | 9.46 | 383,800 |
| Jun 04, 2024 | 9.45 | 9.49 | 9.31 | 9.39 | 9.39 | 345,900 |
| Jun 03, 2024 | 9.56 | 9.56 | 9.31 | 9.51 | 9.51 | 391,900 |
| May 31, 2024 | 9.38 | 9.52 | 9.35 | 9.46 | 9.46 | 388,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.