Home

KKR Real Estate Finance Trust Inc. Common Stock (KREF)

8.7100
+0.0500 (0.58%)
NYSE · Last Trade: Oct 25th, 2:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KKR Real Estate Finance Trust Inc. Common Stock (KREF)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20258.738.758.618.71565,5038.71
10/23/20258.618.708.548.66737,5128.66
10/22/20258.978.978.418.631,044,0748.63
10/21/20258.588.748.508.681,106,4438.68
10/20/20258.438.608.338.55992,1268.55
10/17/20258.528.648.508.63519,3778.63
10/16/20258.678.758.428.51783,7798.51
10/15/20258.808.898.658.68549,1808.68
10/14/20258.548.868.548.79679,0278.79
10/13/20258.488.628.478.59449,8018.59
10/10/20258.468.638.408.431,129,0288.43
10/09/20258.598.628.288.451,963,7128.45
10/08/20258.678.748.608.60586,2308.60
10/07/20258.668.728.608.631,208,9128.63
10/06/20259.039.088.648.67912,6068.67
10/03/20259.019.139.009.05603,1609.05
10/02/20258.979.048.878.94608,5808.94
10/01/20259.039.068.918.99949,4688.99
9/30/20258.959.108.829.00790,7469.00
9/29/20259.329.359.119.17871,8129.17
9/26/20259.339.439.279.29569,0539.29
9/25/20259.499.539.299.32584,4379.32
9/24/20259.509.609.499.50921,7919.50
9/23/20259.469.589.459.50804,6679.50
9/22/20259.549.549.409.441,029,3729.44
9/19/20259.739.739.469.522,666,7689.52
9/18/20259.519.669.489.66900,4499.66
9/17/20259.379.649.379.521,040,1179.52
9/16/20259.479.499.199.361,214,7989.36
9/15/20259.599.629.439.50509,0329.50
9/12/20259.699.749.599.59505,2869.59
9/11/20259.789.909.699.71711,3309.71
9/10/20259.809.849.769.80682,0069.80
9/09/20259.819.909.779.77411,5779.77
9/08/20259.869.869.769.83522,0619.83
9/05/20259.789.989.789.87525,3599.87
9/04/20259.599.779.529.75615,3059.75
9/03/20259.479.599.479.55760,0029.55
9/02/20259.479.589.449.50430,0549.50
8/29/20259.509.649.489.63353,7699.63
8/28/20259.479.509.379.50360,4179.50
8/27/20259.419.509.329.46356,7859.46
8/26/20259.449.519.419.47337,0669.47
8/25/20259.499.559.459.46361,0879.46
8/22/20259.149.549.129.531,251,8629.53
8/21/20259.259.269.109.10511,3439.10
8/20/20259.329.389.289.33291,9639.33
8/19/20259.219.339.209.29505,8479.29
8/18/20259.219.319.179.19371,3229.19
8/15/20259.329.329.219.23605,7429.23
8/14/20259.269.299.189.28395,0669.28
8/13/20259.339.419.289.40432,7999.40
8/12/20259.129.339.089.28531,9949.28
8/11/20259.249.268.999.03570,5799.03
8/08/20259.289.299.219.24435,3359.24
8/07/20259.239.299.199.28493,0929.28
8/06/20259.199.209.079.13439,4459.13
8/05/20259.199.239.139.19493,8149.19
8/04/20259.119.259.089.19465,9819.19
8/01/20259.029.159.019.07666,4009.07
7/31/20259.039.129.009.04732,1019.04
7/30/20259.299.339.029.07623,3649.07
7/29/20259.229.289.159.25576,4549.25
7/28/20259.259.309.139.18799,5359.18
7/25/20259.179.239.099.23653,7359.23