KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
9.23
-0.05 (-0.54%)
Aug 15, 2025, 4:00 PM - Market closed
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.32 | 9.32 | 9.21 | 9.23 | 9.23 | -0.54% | 605,722 |
| Aug 14, 2025 | 9.26 | 9.30 | 9.18 | 9.28 | 9.28 | -1.28% | 395,074 |
| Aug 13, 2025 | 9.33 | 9.41 | 9.28 | 9.40 | 9.40 | 1.29% | 432,799 |
| Aug 12, 2025 | 9.12 | 9.33 | 9.08 | 9.28 | 9.28 | 2.77% | 531,994 |
| Aug 11, 2025 | 9.24 | 9.26 | 8.99 | 9.03 | 9.03 | -2.27% | 570,579 |
| Aug 8, 2025 | 9.28 | 9.29 | 9.21 | 9.24 | 9.24 | -0.43% | 435,335 |
| Aug 7, 2025 | 9.23 | 9.29 | 9.19 | 9.28 | 9.28 | 1.64% | 493,092 |
| Aug 6, 2025 | 9.19 | 9.20 | 9.08 | 9.13 | 9.13 | -0.65% | 439,445 |
| Aug 5, 2025 | 9.19 | 9.23 | 9.13 | 9.19 | 9.19 | - | 493,814 |
| Aug 4, 2025 | 9.11 | 9.25 | 9.08 | 9.19 | 9.19 | 1.32% | 465,983 |
| Aug 1, 2025 | 9.02 | 9.15 | 9.01 | 9.07 | 9.07 | 0.33% | 666,400 |
| Jul 31, 2025 | 9.03 | 9.12 | 9.00 | 9.04 | 9.04 | -0.33% | 732,101 |
| Jul 30, 2025 | 9.29 | 9.33 | 9.02 | 9.07 | 9.07 | -1.95% | 623,364 |
| Jul 29, 2025 | 9.22 | 9.28 | 9.15 | 9.25 | 9.25 | 0.76% | 576,454 |
| Jul 28, 2025 | 9.25 | 9.30 | 9.14 | 9.18 | 9.18 | -0.54% | 799,535 |
| Jul 25, 2025 | 9.17 | 9.23 | 9.09 | 9.23 | 9.23 | 0.54% | 653,735 |
| Jul 24, 2025 | 9.04 | 9.36 | 8.99 | 9.18 | 9.18 | 1.21% | 1,023,570 |
| Jul 23, 2025 | 8.77 | 9.09 | 8.50 | 9.07 | 9.07 | 0.22% | 2,953,100 |
| Jul 22, 2025 | 8.89 | 9.12 | 8.89 | 9.05 | 9.05 | 1.91% | 660,663 |
| Jul 21, 2025 | 8.94 | 8.99 | 8.83 | 8.88 | 8.88 | - | 522,548 |
| Jul 18, 2025 | 9.09 | 9.09 | 8.81 | 8.88 | 8.88 | -1.33% | 594,778 |
| Jul 17, 2025 | 9.09 | 9.17 | 9.00 | 9.00 | 9.00 | -1.10% | 516,238 |
| Jul 16, 2025 | 9.08 | 9.19 | 8.96 | 9.10 | 9.10 | 0.78% | 593,886 |
| Jul 15, 2025 | 9.22 | 9.30 | 9.03 | 9.03 | 9.03 | -2.27% | 566,951 |
| Jul 14, 2025 | 9.22 | 9.34 | 9.16 | 9.24 | 9.24 | 0.11% | 484,825 |
| Jul 11, 2025 | 9.29 | 9.29 | 9.16 | 9.23 | 9.23 | -1.28% | 370,308 |
| Jul 10, 2025 | 9.13 | 9.37 | 9.12 | 9.35 | 9.35 | 1.74% | 596,361 |
| Jul 9, 2025 | 9.00 | 9.20 | 8.98 | 9.19 | 9.19 | 2.11% | 583,085 |
| Jul 8, 2025 | 8.87 | 9.00 | 8.81 | 9.00 | 9.00 | 2.62% | 768,742 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.76 | 8.77 | 8.77 | -2.56% | 709,700 |
| Jul 3, 2025 | 8.97 | 9.12 | 8.94 | 9.00 | 9.00 | 0.33% | 485,729 |
| Jul 2, 2025 | 8.85 | 8.99 | 8.79 | 8.97 | 8.97 | 2.05% | 1,271,657 |
| Jul 1, 2025 | 8.71 | 8.94 | 8.63 | 8.79 | 8.79 | 0.23% | 916,735 |
| Jun 30, 2025 | 8.86 | 8.92 | 8.67 | 8.77 | 8.77 | -2.66% | 901,106 |
| Jun 27, 2025 | 9.06 | 9.10 | 8.92 | 9.01 | 8.76 | -0.55% | 1,276,884 |
| Jun 26, 2025 | 9.05 | 9.07 | 8.95 | 9.06 | 8.81 | 0.44% | 920,447 |
| Jun 25, 2025 | 9.20 | 9.21 | 9.00 | 9.02 | 8.77 | -1.74% | 681,488 |
| Jun 24, 2025 | 9.25 | 9.30 | 9.09 | 9.18 | 8.93 | -0.11% | 1,051,035 |
| Jun 23, 2025 | 9.20 | 9.26 | 9.03 | 9.19 | 8.94 | -0.43% | 1,056,178 |
| Jun 20, 2025 | 9.30 | 9.34 | 9.20 | 9.23 | 8.97 | -0.22% | 1,446,591 |
| Jun 18, 2025 | 9.09 | 9.30 | 9.09 | 9.25 | 8.99 | 1.76% | 835,995 |
| Jun 17, 2025 | 9.14 | 9.29 | 9.08 | 9.09 | 8.84 | -1.09% | 937,233 |
| Jun 16, 2025 | 9.26 | 9.35 | 9.17 | 9.19 | 8.94 | - | 583,665 |
| Jun 13, 2025 | 9.41 | 9.48 | 9.19 | 9.19 | 8.94 | -3.47% | 697,810 |
| Jun 12, 2025 | 9.45 | 9.55 | 9.44 | 9.52 | 9.26 | 0.21% | 361,646 |
| Jun 11, 2025 | 9.48 | 9.56 | 9.44 | 9.50 | 9.24 | 1.17% | 392,490 |
| Jun 10, 2025 | 9.35 | 9.44 | 9.31 | 9.39 | 9.13 | 0.86% | 430,073 |
| Jun 9, 2025 | 9.26 | 9.40 | 9.25 | 9.31 | 9.05 | 1.20% | 482,425 |
| Jun 6, 2025 | 9.12 | 9.21 | 9.08 | 9.20 | 8.95 | 2.00% | 422,367 |
| Jun 5, 2025 | 9.00 | 9.08 | 8.97 | 9.02 | 8.77 | 0.45% | 581,083 |