KKR Real Estate Finance Trust Inc (KREF) Historical Stock Data
9.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KREF is down -0.03% a day on average. There have been 15 days where KKR Real Estate Finance Trust Inc closed green and 15 days where KREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 9.20 | 9.22 | ↑$0.02 (0.22%) | 9.19 | 9.35 | 412.35K |
| 2025-05-07 | 9.13 | 9.12 | ↓$0.01 (-0.11%) | 9.12 | 9.24 | 418.78K |
| 2025-05-06 | 9.17 | 9.09 | ↓$0.08 (-0.87%) | 9.07 | 9.19 | 506.98K |
| 2025-05-05 | 9.20 | 9.24 | ↑$0.04 (0.43%) | 9.14 | 9.27 | 482.87K |
| 2025-05-02 | 9.13 | 9.23 | ↑$0.10 (1.10%) | 9.13 | 9.31 | 465.85K |
| 2025-05-01 | 9.21 | 9.10 | ↓$0.11 (-1.19%) | 9.07 | 9.31 | 538.55K |
| 2025-04-30 | 9.06 | 9.25 | ↑$0.19 (2.10%) | 8.92 | 9.30 | 611.98K |
| 2025-04-29 | 8.99 | 9.18 | ↑$0.19 (2.11%) | 8.98 | 9.18 | 530.13K |
| 2025-04-28 | 8.83 | 9.04 | ↑$0.21 (2.38%) | 8.78 | 9.11 | 0.94M |
| 2025-04-25 | 8.94 | 8.88 | ↓$0.06 (-0.67%) | 8.73 | 9.14 | 821.97K |
| 2025-04-24 | 9.03 | 8.94 | ↓$0.09 (-1.00%) | 8.84 | 9.29 | 1.22M |
| 2025-04-23 | 9.45 | 9.28 | ↓$0.17 (-1.80%) | 9.26 | 9.56 | 506.25K |
| 2025-04-22 | 9.06 | 9.28 | ↑$0.22 (2.43%) | 9.04 | 9.31 | 373.77K |
| 2025-04-21 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.78 | 8.96 | 484.94K |
| 2025-04-17 | 9.09 | 9.09 | ↑$0.00 (0.00%) | 8.99 | 9.22 | 558.40K |
| 2025-04-16 | 9.03 | 9.08 | ↑$0.05 (0.55%) | 8.92 | 9.13 | 566.29K |
| 2025-04-15 | 8.96 | 9.05 | ↑$0.09 (1.00%) | 8.94 | 9.26 | 630.10K |
| 2025-04-14 | 8.79 | 8.99 | ↑$0.20 (2.28%) | 8.77 | 9.07 | 1.03M |
| 2025-04-11 | 8.70 | 8.60 | ↓$0.10 (-1.15%) | 8.28 | 8.73 | 861.15K |
| 2025-04-10 | 9.03 | 8.74 | ↓$0.29 (-3.21%) | 8.52 | 9.18 | 799.68K |
| 2025-04-09 | 8.70 | 9.30 | ↑$0.60 (6.90%) | 8.41 | 9.45 | 0.93M |
| 2025-04-08 | 9.37 | 8.74 | ↓$0.63 (-6.72%) | 8.67 | 9.38 | 804.59K |
| 2025-04-07 | 8.83 | 9.01 | ↑$0.18 (2.04%) | 8.60 | 9.57 | 1.10M |
| 2025-04-04 | 10.01 | 9.56 | ↓$0.45 (-4.50%) | 9.31 | 10.18 | 0.92M |
| 2025-04-03 | 10.31 | 10.20 | ↓$0.11 (-1.07%) | 10.13 | 10.51 | 654.44K |
| 2025-04-02 | 10.56 | 10.59 | ↑$0.03 (0.28%) | 10.46 | 10.66 | 358.01K |
| 2025-04-01 | 10.85 | 10.66 | ↓$0.19 (-1.75%) | 10.63 | 10.89 | 628.63K |
| 2025-03-31 | 10.59 | 10.80 | ↑$0.21 (1.98%) | 10.56 | 10.86 | 423.18K |
| 2025-03-28 | 11.13 | 10.94 | ↓$0.19 (-1.71%) | 10.82 | 11.24 | 452.86K |
| 2025-03-27 | 11.22 | 11.15 | ↓$0.07 (-0.62%) | 11.08 | 11.23 | 338.58K |
Create an account or log in to view more rows.
$KREF about to pop IMHO
$KREF overvalued
$KREF Tendie tickets on discount today!!!
$KREF has just been halted from trading.
$KREF good times
$KREF HODLing
and buying more when I can.
$KREF market starting to dump
$KREF money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KREF Same thing
different day
$KREF Markets about as efficient as a retirement home