Home

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

9.0700
+0.0300 (0.33%)
NYSE · Last Trade: Aug 2nd, 4:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/24/20259.049.368.999.181,023,5709.18
7/23/20258.779.098.509.072,953,0999.07
7/22/20258.899.128.899.05660,5149.05
7/21/20258.948.998.828.88522,5488.88
7/18/20259.099.098.818.88594,7788.88
7/17/20259.099.179.009.00516,2389.00
7/16/20259.089.198.969.10593,8859.10
7/15/20259.229.309.039.03566,8499.03
7/14/20259.229.349.169.24484,8259.24
7/11/20259.299.299.159.23370,3089.23
7/10/20259.139.379.129.35596,3619.35
7/09/20259.009.208.979.19583,0649.19
7/08/20258.879.008.819.00768,7429.00
7/07/20259.009.008.768.77709,7008.77
7/03/20258.979.128.949.00485,7299.00
7/02/20258.858.998.798.971,271,6578.97
7/01/20258.718.948.638.79916,7358.79
6/30/20258.868.928.678.77901,1068.77
6/27/20259.069.108.919.011,276,8848.76
6/26/20259.059.078.959.06920,4478.81
6/25/20259.209.219.009.02681,2638.77
6/24/20259.259.309.099.181,051,0358.93
6/23/20259.209.269.039.191,056,1788.94
6/20/20259.309.349.209.231,446,5918.97
6/18/20259.099.309.099.25835,9958.99
6/17/20259.149.299.079.09937,2338.84
6/16/20259.269.359.179.19583,6658.94
6/13/20259.419.489.199.19697,8108.94
6/12/20259.459.549.449.52361,6459.26
6/11/20259.489.559.449.50392,4409.24
6/10/20259.359.449.319.39430,0739.13
6/09/20259.269.399.259.31482,4259.05
6/06/20259.129.219.089.20422,3678.94
6/05/20259.009.088.979.02581,0828.77
6/04/20258.999.038.918.98458,2308.73
6/03/20258.809.048.789.00565,7078.75
6/02/20258.868.898.748.81915,5158.57
5/30/20259.049.058.898.93667,9558.68
5/29/20259.069.119.009.05496,8678.80
5/28/20259.109.188.979.00979,7298.75
5/27/20259.049.158.959.13767,0328.88
5/23/20258.769.038.768.97473,6708.72
5/22/20258.818.948.718.88806,1248.63
5/21/20259.239.248.818.84782,9318.59
5/20/20259.329.409.289.30343,7589.04
5/19/20259.389.489.359.35390,2989.09
5/16/20259.539.659.509.52429,2819.26
5/15/20259.459.589.439.54336,9519.28
5/14/20259.539.609.439.43421,7709.17
5/13/20259.619.689.549.60563,0479.33
5/12/20259.609.609.349.56539,9489.29
5/09/20259.279.279.139.20498,6258.94
5/08/20259.209.359.199.22412,3538.96
5/07/20259.139.249.129.12418,7848.87
5/06/20259.179.199.079.09506,9798.84
5/05/20259.209.279.139.24482,8778.98
5/02/20259.139.319.139.23465,8588.97