KKR Real Estate Finance Trust Inc (KREF) Historical Stock Data
10.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KREF is down -0.47% a day on average. There have been 12 days where KKR Real Estate Finance Trust Inc closed green and 18 days where KREF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 10.31 | 10.56 | ↑$0.25 (2.42%) | 10.24 | 10.56 | 308.43K |
| 2024-12-23 | 10.44 | 10.34 | ↓$0.10 (-0.96%) | 10.26 | 10.50 | 580.87K |
| 2024-12-20 | 10.21 | 10.46 | ↑$0.25 (2.45%) | 10.21 | 10.60 | 2.24M |
| 2024-12-19 | 10.49 | 10.31 | ↓$0.18 (-1.72%) | 10.16 | 10.61 | 585.19K |
| 2024-12-18 | 10.89 | 10.40 | ↓$0.49 (-4.50%) | 10.36 | 10.97 | 719.81K |
| 2024-12-17 | 11.27 | 10.85 | ↓$0.42 (-3.73%) | 10.78 | 11.29 | 695.73K |
| 2024-12-16 | 11.36 | 11.27 | ↓$0.09 (-0.79%) | 11.17 | 11.47 | 628.48K |
| 2024-12-13 | 11.45 | 11.50 | ↑$0.05 (0.44%) | 11.32 | 11.51 | 250.05K |
| 2024-12-12 | 11.47 | 11.46 | ↓$0.01 (-0.09%) | 11.42 | 11.59 | 216.93K |
| 2024-12-11 | 11.65 | 11.49 | ↓$0.16 (-1.37%) | 11.44 | 11.70 | 258.21K |
| 2024-12-10 | 11.26 | 11.57 | ↑$0.31 (2.75%) | 11.17 | 11.63 | 328.89K |
| 2024-12-09 | 11.32 | 11.32 | ↑$0.00 (0.00%) | 11.26 | 11.39 | 284.61K |
| 2024-12-06 | 11.33 | 11.32 | ↓$0.01 (-0.09%) | 11.20 | 11.40 | 260.95K |
| 2024-12-05 | 11.44 | 11.31 | ↓$0.13 (-1.14%) | 11.28 | 11.47 | 217.47K |
| 2024-12-04 | 11.44 | 11.43 | ↓$0.01 (-0.09%) | 11.33 | 11.55 | 390.45K |
| 2024-12-03 | 11.74 | 11.39 | ↓$0.35 (-2.98%) | 11.37 | 11.74 | 370.98K |
| 2024-12-02 | 11.66 | 11.72 | ↑$0.06 (0.51%) | 11.53 | 11.73 | 680.93K |
| 2024-11-29 | 11.76 | 11.63 | ↓$0.13 (-1.11%) | 11.58 | 11.81 | 353.60K |
| 2024-11-27 | 11.67 | 11.69 | ↑$0.02 (0.17%) | 11.67 | 11.85 | 290.36K |
| 2024-11-26 | 11.65 | 11.64 | ↓$0.01 (-0.09%) | 11.50 | 11.69 | 286.79K |
| 2024-11-25 | 11.67 | 11.72 | ↑$0.05 (0.43%) | 11.67 | 11.82 | 443.40K |
| 2024-11-22 | 11.62 | 11.57 | ↓$0.05 (-0.43%) | 11.56 | 11.72 | 288.21K |
| 2024-11-21 | 11.48 | 11.58 | ↑$0.10 (0.87%) | 11.44 | 11.62 | 356.74K |
| 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 |
Create an account or log in to view more rows.
$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
$KREF going down