KKR Real Estate Finance Trust Inc (KREF) Historical Stock Data
15.77 ↓0.62 (-3.78%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, KREF is up 0.21% a day on average. There have been 17 days where KKR Real Estate Finance Trust Inc closed green and 13 days where KREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 16.30 | 15.77 | ↓$0.53 (-3.25%) | 15.62 | 16.30 | 316K |
| 2023-02-03 | 16.23 | 16.39 | ↑$0.16 (0.99%) | 16.13 | 16.41 | 333.86K |
| 2023-02-02 | 16.26 | 16.43 | ↑$0.17 (1.05%) | 16.19 | 16.44 | 368.24K |
| 2023-02-01 | 15.86 | 16.20 | ↑$0.34 (2.14%) | 15.75 | 16.29 | 446.41K |
| 2023-01-31 | 15.60 | 15.93 | ↑$0.33 (2.12%) | 15.49 | 15.94 | 427.22K |
| 2023-01-30 | 15.46 | 15.41 | ↓$0.05 (-0.32%) | 15.28 | 15.58 | 235.50K |
| 2023-01-27 | 15.51 | 15.61 | ↑$0.10 (0.64%) | 15.47 | 15.73 | 283.57K |
| 2023-01-26 | 15.54 | 15.44 | ↓$0.10 (-0.64%) | 15.32 | 15.55 | 188.92K |
| 2023-01-25 | 15.30 | 15.40 | ↑$0.10 (0.65%) | 15.21 | 15.55 | 226.40K |
| 2023-01-24 | 15.57 | 15.36 | ↓$0.21 (-1.35%) | 15.36 | 15.57 | 195.21K |
| 2023-01-23 | 15.39 | 15.52 | ↑$0.13 (0.84%) | 15.34 | 15.72 | 274.45K |
| 2023-01-20 | 15.17 | 15.38 | ↑$0.21 (1.38%) | 15.02 | 15.40 | 271.23K |
| 2023-01-19 | 15.24 | 15.13 | ↓$0.11 (-0.72%) | 15.06 | 15.25 | 224.42K |
| 2023-01-18 | 15.57 | 15.32 | ↓$0.25 (-1.61%) | 15.29 | 15.65 | 272.76K |
| 2023-01-17 | 15.55 | 15.49 | ↓$0.06 (-0.39%) | 15.38 | 15.69 | 212.72K |
| 2023-01-13 | 15.13 | 15.49 | ↑$0.36 (2.38%) | 15.08 | 15.50 | 258K |
| 2023-01-12 | 14.88 | 15.21 | ↑$0.33 (2.22%) | 14.84 | 15.27 | 452.76K |
| 2023-01-11 | 14.70 | 14.79 | ↑$0.09 (0.61%) | 14.65 | 14.88 | 445.03K |
| 2023-01-10 | 14.22 | 14.54 | ↑$0.32 (2.25%) | 14.20 | 14.54 | 378.77K |
| 2023-01-09 | 14.50 | 14.21 | ↓$0.29 (-2.00%) | 14.17 | 14.63 | 726.42K |
| 2023-01-06 | 14.39 | 14.33 | ↓$0.06 (-0.42%) | 14.31 | 14.48 | 286.86K |
| 2023-01-05 | 14.40 | 14.28 | ↓$0.12 (-0.83%) | 14.27 | 14.51 | 212.50K |
| 2023-01-04 | 14.24 | 14.47 | ↑$0.23 (1.62%) | 14.24 | 14.58 | 370.10K |
| 2023-01-03 | 14.05 | 14.22 | ↑$0.17 (1.21%) | 14.00 | 14.29 | 458.76K |
| 2022-12-30 | 13.83 | 13.96 | ↑$0.13 (0.94%) | 13.56 | 14.05 | 875.98K |
| 2022-12-29 | 13.80 | 13.83 | ↑$0.03 (0.22%) | 13.61 | 13.93 | 656.46K |
| 2022-12-28 | 14.61 | 14.09 | ↓$0.52 (-3.56%) | 14.09 | 14.71 | 463.82K |
| 2022-12-27 | 14.71 | 14.63 | ↓$0.08 (-0.54%) | 14.57 | 14.80 | 428.43K |
| 2022-12-23 | 14.52 | 14.65 | ↑$0.13 (0.90%) | 14.46 | 14.70 | 281.66K |
| 2022-12-22 | 14.59 | 14.56 | ↓$0.03 (-0.21%) | 14.31 | 14.72 | 341.65K |
Create an account or log in to view more rows.
$KREF the redness has arrived
$KREF going down
$KREF Buying more
$KREF starting to gap up a little
$KREF Pamp it higher...
$KREF like if you’re buying Monday!! Let’s Go!!
$KREF MACD turned bullish
$KREF more calls coming in
$KREF volume is almost nonexistent
$KREF I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!