NYSE - Nasdaq Real Time Price USD

KKR Real Estate Finance Trust Inc. (KREF)

Compare
11.46 -0.22 (-1.89%)
As of 11:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 11.47 11.50 11.11 11.46 11.46 194,444
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 9, 2024 11.64 11.65 11.53 11.54 11.54 230,800
Oct 8, 2024 11.74 11.74 11.55 11.63 11.63 279,000
Oct 7, 2024 11.90 11.90 11.56 11.69 11.69 387,600
Oct 4, 2024 11.90 11.95 11.76 11.83 11.83 184,100
Oct 3, 2024 11.82 11.90 11.74 11.81 11.81 263,400
Oct 2, 2024 11.95 12.05 11.83 11.91 11.91 251,300
Oct 1, 2024 12.32 12.32 11.97 11.98 11.98 375,700
Sep 30, 2024 0.25 Dividend
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 12.22 346,000
Sep 26, 2024 12.63 12.70 12.40 12.47 12.22 620,800
Sep 25, 2024 12.77 12.77 12.52 12.61 12.36 623,600
Sep 24, 2024 12.70 12.82 12.66 12.80 12.54 459,100
Sep 23, 2024 12.65 12.70 12.54 12.68 12.43 593,300
Sep 20, 2024 12.80 12.92 12.52 12.61 12.36 1,640,100
Sep 19, 2024 12.89 12.95 12.72 12.86 12.60 776,100
Sep 18, 2024 12.60 12.84 12.52 12.60 12.35 499,300
Sep 17, 2024 12.54 12.69 12.51 12.59 12.34 328,300
Sep 16, 2024 12.39 12.58 12.31 12.50 12.25 407,500
Sep 13, 2024 12.32 12.33 12.20 12.30 12.05 187,800
Sep 12, 2024 12.02 12.20 11.95 12.18 11.94 276,100
Sep 11, 2024 12.06 12.07 11.82 12.03 11.79 262,200
Sep 10, 2024 12.13 12.17 11.99 12.04 11.80 336,600
Sep 9, 2024 12.15 12.19 11.93 12.07 11.83 434,300
Sep 6, 2024 12.27 12.30 12.04 12.15 11.91 472,300
Sep 5, 2024 12.00 12.50 11.83 12.24 11.99 1,095,100
Sep 4, 2024 11.58 11.64 11.42 11.58 11.35 488,700
Sep 3, 2024 11.83 11.90 11.56 11.56 11.33 453,200
Aug 30, 2024 11.90 11.98 11.83 11.93 11.69 611,300
Aug 29, 2024 11.73 11.91 11.66 11.86 11.62 394,400
Aug 28, 2024 11.63 11.82 11.63 11.72 11.49 325,300
Aug 27, 2024 11.65 11.82 11.61 11.72 11.49 363,600
Aug 26, 2024 11.63 11.85 11.60 11.74 11.50 548,300
Aug 23, 2024 11.21 11.61 11.16 11.58 11.35 512,900
Aug 22, 2024 11.22 11.29 11.10 11.17 10.95 435,800
Aug 21, 2024 11.36 11.40 11.20 11.25 11.02 491,600
Aug 20, 2024 11.35 11.45 11.27 11.35 11.12 775,600
Aug 19, 2024 11.26 11.41 11.24 11.35 11.12 588,500
Aug 16, 2024 11.22 11.31 11.15 11.26 11.03 455,400
Aug 15, 2024 11.16 11.27 10.98 11.23 11.00 427,400
Aug 14, 2024 10.95 11.05 10.78 11.04 10.82 462,400
Aug 13, 2024 10.73 10.92 10.60 10.89 10.67 374,900
Aug 12, 2024 10.88 10.88 10.47 10.60 10.39 365,000
Aug 9, 2024 10.90 10.92 10.79 10.85 10.63 372,000
Aug 8, 2024 10.74 10.90 10.73 10.86 10.64 442,800
Aug 7, 2024 10.72 10.86 10.61 10.68 10.47 557,800
Aug 6, 2024 10.48 10.69 10.34 10.61 10.40 368,600
Aug 5, 2024 10.65 10.82 10.28 10.50 10.29 496,400
Aug 2, 2024 11.25 11.27 10.95 11.04 10.82 818,900
Aug 1, 2024 11.46 11.56 11.36 11.45 11.22 702,700
Jul 31, 2024 11.63 11.63 11.38 11.48 11.25 719,800
Jul 30, 2024 11.39 11.61 11.29 11.52 11.29 719,800
Jul 29, 2024 11.40 11.49 11.28 11.34 11.11 757,800
Jul 26, 2024 11.46 11.48 11.26 11.42 11.19 623,300
Jul 25, 2024 11.30 11.47 11.18 11.29 11.06 777,400
Jul 24, 2024 11.44 11.77 11.18 11.22 11.00 1,042,900
Jul 23, 2024 10.34 11.79 10.34 11.56 11.33 2,914,200
Jul 22, 2024 10.19 10.23 10.03 10.09 9.89 347,500
Jul 19, 2024 9.97 10.22 9.92 10.11 9.91 584,200
Jul 18, 2024 9.90 10.09 9.89 9.96 9.76 409,600
Jul 17, 2024 9.89 10.11 9.83 9.95 9.75 554,900
Jul 16, 2024 9.77 9.97 9.73 9.96 9.76 488,100
Jul 15, 2024 9.70 9.84 9.64 9.77 9.57 485,100
Jul 12, 2024 9.70 9.82 9.61 9.66 9.47 479,300
Jul 11, 2024 9.48 9.74 9.48 9.67 9.48 468,400
Jul 10, 2024 9.29 9.37 9.25 9.36 9.17 203,000
Jul 9, 2024 9.21 9.28 9.14 9.27 9.08 252,400
Jul 8, 2024 9.13 9.26 9.11 9.24 9.05 392,900
Jul 5, 2024 9.15 9.19 8.98 9.08 8.90 464,900
Jul 3, 2024 9.10 9.23 9.06 9.11 8.93 174,700
Jul 2, 2024 8.88 9.07 8.87 9.05 8.87 351,600
Jul 1, 2024 9.05 9.11 8.71 8.89 8.71 655,000
Jun 28, 2024 0.25 Dividend
Jun 28, 2024 9.04 9.10 8.90 9.05 8.87 1,272,700
Jun 27, 2024 9.40 9.40 9.12 9.19 8.76 356,600
Jun 26, 2024 9.30 9.41 9.26 9.33 8.89 283,700
Jun 25, 2024 9.46 9.46 9.35 9.37 8.93 346,800
Jun 24, 2024 9.40 9.51 9.39 9.43 8.99 252,300
Jun 21, 2024 9.39 9.44 9.33 9.42 8.98 1,134,800
Jun 20, 2024 9.27 9.45 9.24 9.37 8.93 365,700
Jun 18, 2024 9.30 9.34 9.27 9.34 8.90 284,600
Jun 17, 2024 9.26 9.39 9.21 9.32 8.88 372,500
Jun 14, 2024 9.24 9.37 9.24 9.29 8.86 302,400
Jun 13, 2024 9.26 9.36 9.19 9.35 8.91 251,000
Jun 12, 2024 9.40 9.42 9.23 9.25 8.82 358,500
Jun 11, 2024 9.16 9.19 9.10 9.13 8.70 428,300
Jun 10, 2024 9.25 9.28 9.18 9.21 8.78 309,500
Jun 7, 2024 9.21 9.31 9.21 9.26 8.83 282,700
Jun 6, 2024 9.41 9.46 9.29 9.35 8.91 256,300
Jun 5, 2024 9.41 9.48 9.34 9.46 9.02 383,800
Jun 4, 2024 9.45 9.49 9.31 9.39 8.95 345,900
Jun 3, 2024 9.56 9.56 9.31 9.51 9.07 391,900
May 31, 2024 9.38 9.52 9.35 9.46 9.02 388,200
May 30, 2024 9.23 9.39 9.17 9.34 8.90 380,200
May 29, 2024 9.32 9.33 9.11 9.14 8.71 537,800
May 28, 2024 9.60 9.62 9.35 9.43 8.99 436,400
May 24, 2024 9.63 9.65 9.52 9.55 9.10 500,400
May 23, 2024 9.67 9.70 9.51 9.57 9.12 694,900
May 22, 2024 9.65 9.75 9.64 9.69 9.24 350,200
May 21, 2024 9.74 9.80 9.68 9.70 9.25 214,100
May 20, 2024 9.91 9.93 9.77 9.78 9.32 203,100
May 17, 2024 9.87 9.91 9.81 9.88 9.42 319,700
May 16, 2024 9.80 9.88 9.73 9.84 9.38 522,800
May 15, 2024 9.87 9.97 9.74 9.79 9.33 453,200
May 14, 2024 9.81 9.88 9.70 9.75 9.29 319,300
May 13, 2024 9.65 9.75 9.64 9.69 9.24 353,600
May 10, 2024 9.68 9.73 9.53 9.60 9.15 270,600
May 9, 2024 9.54 9.73 9.52 9.66 9.21 365,500
May 8, 2024 9.55 9.65 9.51 9.54 9.09 459,800
May 7, 2024 9.70 9.72 9.56 9.63 9.18 692,700
May 6, 2024 9.74 9.80 9.65 9.68 9.23 601,900
May 3, 2024 9.90 9.98 9.61 9.65 9.20 574,100
May 2, 2024 9.80 9.80 9.60 9.67 9.22 593,300
May 1, 2024 9.44 9.84 9.42 9.65 9.20 647,200
Apr 30, 2024 9.55 9.56 9.39 9.41 8.97 906,400
Apr 29, 2024 9.66 9.75 9.56 9.61 9.16 407,800
Apr 26, 2024 9.60 9.67 9.54 9.62 9.17 581,300
Apr 25, 2024 9.65 9.69 9.48 9.56 9.11 845,700
Apr 24, 2024 9.85 9.88 9.53 9.78 9.32 863,900
Apr 23, 2024 9.86 10.07 9.83 10.02 9.55 551,600
Apr 22, 2024 9.80 9.88 9.73 9.85 9.39 350,600
Apr 19, 2024 9.54 9.78 9.53 9.76 9.30 416,500
Apr 18, 2024 9.47 9.66 9.44 9.57 9.12 439,800
Apr 17, 2024 9.58 9.66 9.41 9.41 8.97 463,900
Apr 16, 2024 9.57 9.62 9.44 9.51 9.07 496,300
Apr 15, 2024 9.65 9.80 9.47 9.60 9.15 732,600
Apr 12, 2024 9.64 9.73 9.53 9.58 9.13 436,400
Apr 11, 2024 9.55 9.78 9.52 9.71 9.26 479,000
Apr 10, 2024 9.67 9.67 9.36 9.48 9.04 708,000
Apr 9, 2024 9.81 9.92 9.79 9.91 9.45 223,400
Apr 8, 2024 9.83 9.87 9.69 9.76 9.30 356,500
Apr 5, 2024 9.72 9.82 9.67 9.76 9.30 287,700
Apr 4, 2024 10.02 10.21 9.75 9.77 9.31 482,500
Apr 3, 2024 9.74 9.95 9.73 9.94 9.48 490,800
Apr 2, 2024 9.77 9.90 9.67 9.77 9.31 553,900
Apr 1, 2024 10.04 10.04 9.76 9.86 9.40 379,800
Mar 28, 2024 9.99 10.11 9.95 10.06 9.59 553,200
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 9.88 10.05 9.88 9.96 9.49 386,000
Mar 26, 2024 10.39 10.39 10.03 10.06 9.35 417,500
Mar 25, 2024 10.17 10.38 10.17 10.27 9.55 265,300
Mar 22, 2024 10.29 10.34 10.10 10.14 9.43 397,500
Mar 21, 2024 10.18 10.32 10.18 10.24 9.52 391,500
Mar 20, 2024 9.84 10.19 9.80 10.12 9.41 386,700
Mar 19, 2024 9.93 10.02 9.77 9.87 9.18 323,900
Mar 18, 2024 10.14 10.14 9.96 9.99 9.29 341,900
Mar 15, 2024 9.88 10.19 9.88 10.13 9.42 1,248,900
Mar 14, 2024 10.15 10.21 9.88 9.94 9.24 392,000
Mar 13, 2024 10.17 10.31 10.13 10.17 9.45 429,300
Mar 12, 2024 10.12 10.24 10.07 10.16 9.44 431,800
Mar 11, 2024 9.95 10.20 9.95 10.15 9.44 420,500
Mar 8, 2024 9.98 10.10 9.87 10.01 9.31 405,000
Mar 7, 2024 9.84 9.97 9.80 9.90 9.20 637,000
Mar 6, 2024 9.83 9.85 9.65 9.70 9.02 427,000
Mar 5, 2024 9.68 9.82 9.63 9.72 9.04 529,900
Mar 4, 2024 9.82 9.88 9.69 9.73 9.05 614,000
Mar 1, 2024 9.72 9.89 9.61 9.85 9.16 758,300
Feb 29, 2024 9.43 9.76 9.35 9.75 9.06 1,050,500
Feb 28, 2024 9.36 9.44 9.26 9.27 8.62 814,200
Feb 27, 2024 9.51 9.58 9.38 9.44 8.78 842,900
Feb 26, 2024 9.63 9.76 9.41 9.44 8.78 672,600
Feb 23, 2024 9.64 9.97 9.60 9.71 9.03 921,800
Feb 22, 2024 9.41 9.75 9.34 9.64 8.96 963,700
Feb 21, 2024 9.16 9.50 9.09 9.49 8.82 734,100
Feb 20, 2024 9.37 9.44 9.17 9.20 8.55 854,700
Feb 16, 2024 9.46 9.59 9.34 9.46 8.79 685,700
Feb 15, 2024 9.42 9.72 9.42 9.64 8.96 883,600
Feb 14, 2024 9.36 9.40 9.21 9.35 8.69 542,200
Feb 13, 2024 9.28 9.42 9.14 9.22 8.57 1,297,100
Feb 12, 2024 9.54 9.72 9.47 9.53 8.86 1,565,200
Feb 9, 2024 9.90 9.90 9.36 9.52 8.85 1,882,600
Feb 8, 2024 10.02 10.05 9.60 9.70 9.02 2,463,900
Feb 7, 2024 10.31 10.33 9.42 10.14 9.43 2,977,700
Feb 6, 2024 11.77 11.96 11.68 11.77 10.94 497,300
Feb 5, 2024 11.80 11.88 11.48 11.79 10.96 527,500
Feb 2, 2024 12.07 12.15 11.95 11.96 11.12 439,800
Feb 1, 2024 12.29 12.34 11.98 12.29 11.42 435,400
Jan 31, 2024 12.67 12.71 12.18 12.24 11.38 536,700
Jan 30, 2024 13.03 13.09 12.75 12.75 11.85 263,900
Jan 29, 2024 12.94 13.19 12.88 13.11 12.19 443,800
Jan 26, 2024 12.94 12.99 12.82 12.91 12.00 204,400
Jan 25, 2024 12.88 12.93 12.63 12.82 11.92 332,600
Jan 24, 2024 12.90 12.92 12.62 12.68 11.79 360,900
Jan 23, 2024 12.77 12.85 12.67 12.73 11.83 373,500
Jan 22, 2024 12.59 12.81 12.54 12.65 11.76 412,900
Jan 19, 2024 12.43 12.56 12.26 12.51 11.63 286,500
Jan 18, 2024 12.42 12.43 12.20 12.40 11.53 378,400
Jan 17, 2024 12.29 12.56 12.17 12.27 11.41 412,300
Jan 16, 2024 12.75 12.76 12.51 12.55 11.67 403,900
Jan 12, 2024 13.15 13.29 12.75 12.86 11.95 482,200
Jan 11, 2024 13.03 13.07 12.82 12.99 12.08 299,100
Jan 10, 2024 12.93 13.16 12.93 13.16 12.23 321,100
Jan 9, 2024 12.95 13.01 12.89 12.95 12.04 245,100
Jan 8, 2024 12.81 13.13 12.77 13.12 12.20 347,900
Jan 5, 2024 12.70 12.99 12.66 12.85 11.95 297,200
Jan 4, 2024 12.90 12.99 12.80 12.83 11.93 319,200
Jan 3, 2024 12.94 13.14 12.81 12.85 11.95 381,100
Jan 2, 2024 13.14 13.34 13.11 13.19 12.26 305,500
Dec 29, 2023 13.42 13.42 13.08 13.23 12.30 530,600
Dec 28, 2023 0.43 Dividend
Dec 28, 2023 13.49 13.65 13.42 13.49 12.54 484,400
Dec 27, 2023 14.03 14.10 13.89 13.96 12.58 458,100
Dec 26, 2023 13.83 14.10 13.77 14.04 12.65 447,100
Dec 22, 2023 13.90 14.03 13.73 13.75 12.39 309,200
Dec 21, 2023 13.76 13.87 13.70 13.87 12.50 353,500
Dec 20, 2023 13.72 14.12 13.61 13.63 12.28 505,800
Dec 19, 2023 13.47 13.86 13.47 13.79 12.42 500,400
Dec 18, 2023 13.53 13.58 13.42 13.47 12.14 513,600
Dec 15, 2023 13.84 13.84 13.40 13.49 12.15 1,973,300
Dec 14, 2023 13.65 13.86 13.55 13.76 12.40 567,200
Dec 13, 2023 12.90 13.46 12.69 13.39 12.06 641,700
Dec 12, 2023 12.75 13.00 12.63 12.92 11.64 485,200
Dec 11, 2023 12.61 12.83 12.61 12.80 11.53 434,500
Dec 8, 2023 12.45 12.63 12.24 12.58 11.33 441,700
Dec 7, 2023 12.30 12.57 12.30 12.57 11.33 506,000
Dec 6, 2023 12.91 13.04 12.19 12.27 11.05 869,400
Dec 5, 2023 13.04 13.04 12.83 12.84 11.57 464,900
Dec 4, 2023 12.84 13.02 12.84 12.99 11.70 391,100
Dec 1, 2023 12.54 12.92 12.47 12.92 11.64 487,300
Nov 30, 2023 12.42 12.58 12.40 12.56 11.32 392,400
Nov 29, 2023 12.15 12.44 12.15 12.39 11.16 751,400
Nov 28, 2023 12.07 12.08 11.88 12.03 10.84 242,900
Nov 27, 2023 12.15 12.15 11.97 12.06 10.87 295,900
Nov 24, 2023 12.19 12.20 12.09 12.16 10.96 151,400
Nov 22, 2023 12.22 12.30 12.11 12.16 10.96 249,600
Nov 21, 2023 12.22 12.25 12.05 12.09 10.89 279,400
Nov 20, 2023 12.27 12.37 12.19 12.31 11.09 327,300
Nov 17, 2023 12.33 12.42 12.22 12.27 11.05 387,700
Nov 16, 2023 12.35 12.40 12.10 12.22 11.01 371,200
Nov 15, 2023 12.10 12.41 11.96 12.38 11.15 458,100
Nov 14, 2023 11.78 12.15 11.77 12.09 10.89 457,200
Nov 13, 2023 11.40 11.44 11.29 11.39 10.26 237,700
Nov 10, 2023 11.50 11.53 11.32 11.43 10.30 318,700
Nov 9, 2023 11.68 11.73 11.42 11.45 10.32 222,000
Nov 8, 2023 11.64 11.65 11.44 11.63 10.48 227,200
Nov 7, 2023 11.60 11.73 11.50 11.66 10.51 235,800
Nov 6, 2023 11.64 11.73 11.40 11.62 10.47 456,100
Nov 3, 2023 11.65 11.85 11.63 11.66 10.51 459,900
Nov 2, 2023 10.76 11.40 10.76 11.38 10.25 575,600
Nov 1, 2023 10.39 10.60 10.33 10.59 9.54 365,600
Oct 31, 2023 10.48 10.60 10.37 10.44 9.41 394,900
Oct 30, 2023 10.43 10.56 10.30 10.41 9.38 559,100
Oct 27, 2023 10.53 10.65 10.37 10.43 9.40 459,800
Oct 26, 2023 10.42 10.69 10.42 10.51 9.47 619,300
Oct 25, 2023 10.25 10.68 10.18 10.42 9.39 733,700
Oct 24, 2023 10.00 10.88 10.00 10.36 9.33 883,100
Oct 23, 2023 10.48 10.48 10.00 10.14 9.14 1,092,100

Related Tickers