KKR Real Estate Finance Trust Inc (KREF) Historical Stock Data
11.46 ↑0.03 (0.26%)
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 16 days where KKR Real Estate Finance Trust Inc closed green and 14 days where KREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.41 | 11.46 | ↑$0.05 (0.44%) | 11.21 | 11.50 | 327.85K |
| 2024-11-19 | 11.31 | 11.43 | ↑$0.12 (1.06%) | 11.30 | 11.50 | 586.87K |
| 2024-11-18 | 11.31 | 11.41 | ↑$0.10 (0.88%) | 11.29 | 11.47 | 315.77K |
| 2024-11-15 | 11.53 | 11.26 | ↓$0.27 (-2.34%) | 11.22 | 11.59 | 436.54K |
| 2024-11-14 | 11.61 | 11.45 | ↓$0.16 (-1.38%) | 11.43 | 11.68 | 377.44K |
| 2024-11-13 | 11.74 | 11.53 | ↓$0.21 (-1.79%) | 11.52 | 11.77 | 503.91K |
| 2024-11-12 | 11.93 | 11.69 | ↓$0.24 (-2.01%) | 11.59 | 11.98 | 440.51K |
| 2024-11-11 | 11.99 | 11.97 | ↓$0.02 (-0.17%) | 11.90 | 12.06 | 298.85K |
| 2024-11-08 | 12.03 | 11.89 | ↓$0.14 (-1.16%) | 11.83 | 12.21 | 641.03K |
| 2024-11-07 | 12.02 | 11.98 | ↓$0.04 (-0.33%) | 11.88 | 12.14 | 551.64K |
| 2024-11-06 | 12.21 | 12.02 | ↓$0.19 (-1.56%) | 11.66 | 12.33 | 834.12K |
| 2024-11-05 | 11.87 | 11.89 | ↑$0.02 (0.17%) | 11.76 | 11.99 | 419.52K |
| 2024-11-04 | 11.60 | 11.90 | ↑$0.30 (2.59%) | 11.54 | 12.01 | 651.28K |
| 2024-11-01 | 11.68 | 11.60 | ↓$0.08 (-0.68%) | 11.54 | 11.76 | 835.96K |
| 2024-10-31 | 11.58 | 11.59 | ↑$0.01 (0.09%) | 11.50 | 11.68 | 612.52K |
| 2024-10-30 | 11.58 | 11.63 | ↑$0.05 (0.43%) | 11.55 | 11.85 | 514.35K |
| 2024-10-29 | 11.56 | 11.54 | ↓$0.02 (-0.17%) | 11.41 | 11.58 | 502.74K |
| 2024-10-28 | 11.74 | 11.67 | ↓$0.07 (-0.60%) | 11.59 | 11.91 | 731.44K |
| 2024-10-25 | 11.99 | 11.69 | ↓$0.30 (-2.50%) | 11.67 | 12.11 | 472.41K |
| 2024-10-24 | 11.80 | 11.95 | ↑$0.15 (1.27%) | 11.70 | 11.98 | 470.20K |
| 2024-10-23 | 11.39 | 11.80 | ↑$0.41 (3.60%) | 11.39 | 11.88 | 477.72K |
| 2024-10-22 | 11.47 | 11.67 | ↑$0.20 (1.74%) | 11.11 | 11.69 | 563.20K |
| 2024-10-21 | 12.00 | 11.68 | ↓$0.32 (-2.67%) | 11.65 | 12.16 | 424.05K |
| 2024-10-18 | 12.06 | 12.04 | ↓$0.02 (-0.17%) | 11.97 | 12.15 | 281.25K |
| 2024-10-17 | 11.94 | 12.00 | ↑$0.06 (0.50%) | 11.89 | 12.03 | 202.67K |
| 2024-10-16 | 11.94 | 12.06 | ↑$0.12 (1.01%) | 11.94 | 12.08 | 235.27K |
| 2024-10-15 | 11.81 | 11.87 | ↑$0.06 (0.51%) | 11.80 | 12.02 | 318.47K |
| 2024-10-14 | 11.63 | 11.82 | ↑$0.19 (1.63%) | 11.62 | 11.88 | 230.67K |
| 2024-10-11 | 11.56 | 11.63 | ↑$0.07 (0.61%) | 11.52 | 11.64 | 224.93K |
| 2024-10-10 | 11.50 | 11.52 | ↑$0.02 (0.17%) | 11.38 | 11.54 | 284K |
Create an account or log in to view more rows.
$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
$KREF going down
$KREF wow. The volume is so low today. Unreal