KKR Real Estate Finance Trust Inc (KREF) Historical Stock Data

8.91 ↓0.03 (-0.34%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KREF is up 0.21% a day on average. There have been 18 days where KKR Real Estate Finance Trust Inc closed green and 12 days where KREF closed red.

DateOpenCloseChangeLowHighVolume
2025-12-128.928.91↓$0.01 (-0.11%)8.879.111.18M
2025-12-118.878.94↑$0.07 (0.79%)8.838.96629.52K
2025-12-108.688.83↑$0.15 (1.73%)8.678.92872.82K
2025-12-098.608.69↑$0.09 (1.05%)8.578.71866.88K
2025-12-088.578.58↑$0.01 (0.12%)8.518.64793.12K
2025-12-058.428.57↑$0.15 (1.78%)8.398.591.11M
2025-12-048.388.44↑$0.06 (0.72%)8.388.63664.51K
2025-12-038.408.48↑$0.08 (0.95%)8.388.51666.07K
2025-12-028.398.36↓$0.03 (-0.36%)8.328.43597.44K
2025-12-018.408.37↓$0.03 (-0.36%)8.298.44481.94K
2025-11-288.548.49↓$0.05 (-0.59%)8.428.54407.69K
2025-11-268.488.49↑$0.01 (0.12%)8.488.63653.91K
2025-11-258.348.52↑$0.18 (2.16%)8.348.57699.15K
2025-11-248.328.33↑$0.01 (0.12%)8.238.391.05M
2025-11-218.138.34↑$0.21 (2.58%)8.138.40815.83K
2025-11-208.118.12↑$0.01 (0.12%)8.118.22661.58K
2025-11-198.088.05↓$0.03 (-0.37%)8.048.17655.56K
2025-11-188.098.13↑$0.04 (0.49%)8.058.20712.12K
2025-11-178.328.09↓$0.23 (-2.76%)8.098.36890.38K
2025-11-148.218.31↑$0.10 (1.22%)8.178.320.97M
2025-11-138.198.29↑$0.10 (1.22%)8.198.390.98M
2025-11-128.268.23↓$0.03 (-0.36%)8.228.33660.97K
2025-11-118.068.28↑$0.22 (2.73%)8.048.30854.88K
2025-11-108.228.02↓$0.20 (-2.43%)7.968.271.14M
2025-11-077.797.87↑$0.08 (1.03%)7.787.960.98M
2025-11-067.997.79↓$0.20 (-2.50%)7.798.03702.07K
2025-11-058.138.03↓$0.10 (-1.23%)8.008.15491.12K
2025-11-048.048.10↑$0.06 (0.75%)7.968.15723.50K
2025-11-038.148.06↓$0.08 (-0.98%)7.968.151.33M
2025-10-318.258.14↓$0.11 (-1.33%)8.118.30571.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan779/27/25 03:22pm

$KREF we need one good push to moon this.

0 Like Report