KKR Real Estate Finance Trust Inc (KREF) Historical Stock Data
9.88 ↑0.04 (0.41%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KREF is down -0.15% a day on average. There have been 12 days where KKR Real Estate Finance Trust Inc closed green and 18 days where KREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.87 | 9.88 | ↑$0.01 (0.10%) | 9.81 | 9.91 | 319.69K |
| 2024-05-16 | 9.80 | 9.84 | ↑$0.04 (0.41%) | 9.73 | 9.88 | 522.79K |
| 2024-05-15 | 9.87 | 9.79 | ↓$0.08 (-0.81%) | 9.75 | 9.97 | 453.23K |
| 2024-05-14 | 9.81 | 9.75 | ↓$0.06 (-0.61%) | 9.70 | 9.88 | 319.29K |
| 2024-05-13 | 9.65 | 9.69 | ↑$0.04 (0.41%) | 9.64 | 9.75 | 353.60K |
| 2024-05-10 | 9.68 | 9.60 | ↓$0.08 (-0.83%) | 9.54 | 9.73 | 270.63K |
| 2024-05-09 | 9.54 | 9.66 | ↑$0.12 (1.26%) | 9.52 | 9.73 | 365.54K |
| 2024-05-08 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.51 | 9.66 | 459.76K |
| 2024-05-07 | 9.70 | 9.63 | ↓$0.07 (-0.72%) | 9.56 | 9.72 | 692.68K |
| 2024-05-06 | 9.74 | 9.68 | ↓$0.06 (-0.62%) | 9.65 | 9.80 | 601.90K |
| 2024-05-03 | 9.90 | 9.65 | ↓$0.25 (-2.53%) | 9.61 | 9.98 | 574.14K |
| 2024-05-02 | 9.80 | 9.67 | ↓$0.13 (-1.33%) | 9.60 | 9.80 | 593.33K |
| 2024-05-01 | 9.44 | 9.65 | ↑$0.21 (2.22%) | 9.42 | 9.84 | 647.20K |
| 2024-04-30 | 9.55 | 9.41 | ↓$0.14 (-1.47%) | 9.39 | 9.56 | 0.91M |
| 2024-04-29 | 9.66 | 9.61 | ↓$0.05 (-0.52%) | 9.56 | 9.75 | 407.80K |
| 2024-04-26 | 9.60 | 9.62 | ↑$0.02 (0.21%) | 9.54 | 9.67 | 581.26K |
| 2024-04-25 | 9.65 | 9.56 | ↓$0.09 (-0.93%) | 9.48 | 9.69 | 845.91K |
| 2024-04-24 | 9.85 | 9.78 | ↓$0.07 (-0.71%) | 9.53 | 9.88 | 863.89K |
| 2024-04-23 | 9.86 | 10.02 | ↑$0.16 (1.62%) | 9.83 | 10.07 | 551.58K |
| 2024-04-22 | 9.80 | 9.85 | ↑$0.05 (0.51%) | 9.74 | 9.88 | 350.62K |
| 2024-04-19 | 9.54 | 9.76 | ↑$0.22 (2.31%) | 9.53 | 9.78 | 416.50K |
| 2024-04-18 | 9.47 | 9.57 | ↑$0.10 (1.06%) | 9.44 | 9.67 | 439.80K |
| 2024-04-17 | 9.58 | 9.41 | ↓$0.17 (-1.77%) | 9.41 | 9.66 | 463.94K |
| 2024-04-16 | 9.57 | 9.51 | ↓$0.06 (-0.63%) | 9.44 | 9.62 | 496.33K |
| 2024-04-15 | 9.65 | 9.60 | ↓$0.05 (-0.52%) | 9.47 | 9.80 | 732.69K |
| 2024-04-12 | 9.64 | 9.58 | ↓$0.06 (-0.62%) | 9.53 | 9.73 | 436.39K |
| 2024-04-11 | 9.55 | 9.71 | ↑$0.16 (1.68%) | 9.52 | 9.79 | 478.98K |
| 2024-04-10 | 9.67 | 9.48 | ↓$0.19 (-1.96%) | 9.36 | 9.67 | 708.03K |
| 2024-04-09 | 9.81 | 9.91 | ↑$0.10 (1.02%) | 9.79 | 9.92 | 223.38K |
| 2024-04-08 | 9.83 | 9.76 | ↓$0.07 (-0.71%) | 9.70 | 9.87 | 356.54K |
Create an account or log in to view more rows.
$KREF HODLing
and buying more when I can.
$KREF market starting to dump
$KREF money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KREF Same thing
different day
$KREF Markets about as efficient as a retirement home
$KREF going down
$KREF wow. The volume is so low today. Unreal
$KREF lmao wtf was that
$KREF it's going down??
$KREF It’s that TIME!! To Double down!