Skip to main content
KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
9.01
-0.05 (-0.55%)
At close: Jun 27, 2025, 4:00 PM
9.00
-0.01 (-0.11%)
After-hours: Jun 27, 2025, 7:56 PM EDT

KREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20259.069.108.929.019.01-0.55%1,276,884
Jun 26, 20259.059.078.959.069.060.44%920,447
Jun 25, 20259.209.219.009.029.02-1.74%681,488
Jun 24, 20259.259.309.099.189.18-0.11%1,051,035
Jun 23, 20259.209.269.039.199.19-0.43%1,056,178
Jun 20, 20259.309.349.209.239.23-0.22%1,446,591
Jun 18, 20259.099.309.099.259.251.76%835,995
Jun 17, 20259.149.299.089.099.09-1.09%937,233
Jun 16, 20259.269.359.179.199.19-583,665
Jun 13, 20259.419.489.199.199.19-3.47%697,810
Jun 12, 20259.459.559.449.529.520.21%361,646
Jun 11, 20259.489.569.449.509.501.17%392,490
Jun 10, 20259.359.449.319.399.390.86%430,073
Jun 9, 20259.269.409.259.319.311.20%482,425
Jun 6, 20259.129.219.089.209.202.00%422,367
Jun 5, 20259.009.088.979.029.020.45%581,083
Jun 4, 20258.999.038.928.988.98-0.22%458,230
Jun 3, 20258.809.048.789.009.002.16%565,707
Jun 2, 20258.868.898.748.818.81-1.34%915,515
May 30, 20259.049.058.898.938.93-1.33%667,955
May 29, 20259.069.119.009.059.050.56%496,869
May 28, 20259.109.188.979.009.00-1.42%979,879
May 27, 20259.049.158.959.139.131.78%767,032
May 23, 20258.769.038.768.978.971.01%473,670
May 22, 20258.818.948.728.888.880.45%806,124
May 21, 20259.239.248.828.848.84-4.95%782,931
May 20, 20259.329.409.289.309.30-0.53%343,758
May 19, 20259.389.489.359.359.35-1.79%390,298
May 16, 20259.539.659.509.529.52-0.21%429,281
May 15, 20259.459.589.439.549.541.17%336,960
May 14, 20259.539.609.439.439.43-1.77%422,823
May 13, 20259.619.689.549.609.600.42%563,049
May 12, 20259.609.609.349.569.563.91%539,948
May 9, 20259.279.279.139.209.20-0.22%498,625
May 8, 20259.209.359.199.229.221.10%412,353
May 7, 20259.139.249.129.129.120.33%418,784
May 6, 20259.179.199.079.099.09-1.62%506,980
May 5, 20259.209.279.149.249.240.11%482,877
May 2, 20259.139.319.139.239.231.43%465,858
May 1, 20259.219.319.079.109.10-1.62%538,618
Apr 30, 20259.069.308.929.259.250.76%611,994
Apr 29, 20258.999.188.989.189.181.55%530,127
Apr 28, 20258.839.118.789.049.041.80%999,967
Apr 25, 20258.949.148.738.888.88-0.67%862,988
Apr 24, 20259.039.298.848.948.94-3.66%1,562,025
Apr 23, 20259.459.589.269.289.28-507,378
Apr 22, 20259.069.319.039.289.284.15%406,742
Apr 21, 20258.958.968.788.918.91-1.98%516,749
Apr 17, 20259.099.228.999.099.090.11%558,404
Apr 16, 20259.039.138.929.089.080.33%566,289