KKR Real Estate Finance Trust Inc. Common Stock (KREF)

8.2200
+0.00 (0.00%)
NYSE · Last Trade: Jan 1st, 9:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KKR Real Estate Finance Trust Inc. Common Stock (KREF)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20258.228.358.208.221,097,5238.22
12/30/20258.468.538.418.47942,6288.22
12/29/20258.568.598.458.48671,1498.23
12/26/20258.568.638.518.52514,7928.27
12/24/20258.428.608.428.57675,7708.32
12/23/20258.528.578.468.46816,2948.21
12/22/20258.438.638.438.55758,4578.30
12/19/20258.458.508.418.462,475,3538.21
12/18/20258.518.648.448.47851,2038.22
12/17/20258.558.658.468.501,166,1918.25
12/16/20258.688.728.498.501,223,1558.25
12/15/20258.948.948.658.67949,4168.41
12/12/20258.929.118.868.911,182,8058.65
12/11/20258.878.968.828.94766,3298.68
12/10/20258.688.928.678.83872,8108.57
12/09/20258.608.728.568.69951,4788.43
12/08/20258.578.638.518.58947,2228.33
12/05/20258.428.598.398.571,226,5828.32
12/04/20258.388.638.388.44664,5128.19
12/03/20258.408.518.388.48746,6128.23
12/02/20258.398.438.328.36708,3018.11
12/01/20258.408.448.298.37658,3678.12
11/28/20258.548.548.418.49408,6858.24
11/26/20258.488.638.488.49932,5698.24
11/25/20258.348.568.348.52699,1528.27
11/24/20258.328.398.238.331,054,1878.08
11/21/20258.138.408.138.34815,8328.09
11/20/20258.118.248.078.12661,5837.88
11/19/20258.088.188.048.05933,6237.81
11/18/20258.098.208.048.13794,6607.89
11/17/20258.328.368.098.09997,9137.85
11/14/20258.218.328.178.311,075,6178.06
11/13/20258.198.398.198.29977,0348.05
11/12/20258.268.338.218.23775,0337.99
11/11/20258.068.308.048.28979,6988.04
11/10/20258.228.277.968.021,250,4407.78
11/07/20257.797.967.787.871,070,7277.64
11/06/20257.998.037.797.79787,3547.56
11/05/20258.138.158.008.03567,1607.79
11/04/20258.048.147.968.10873,2877.86
11/03/20258.148.157.968.061,329,0647.82
10/31/20258.258.308.108.14721,7477.90
10/30/20258.288.298.148.251,384,7998.01
10/29/20258.508.668.278.33668,7108.08
10/28/20258.708.768.518.52522,3578.27
10/27/20258.768.838.638.74625,8548.48
10/24/20258.738.758.618.71565,5038.45
10/23/20258.618.708.548.66737,5128.40
10/22/20258.978.978.418.631,044,0748.38
10/21/20258.588.748.508.681,106,4438.42
10/20/20258.438.608.338.55992,1268.30
10/17/20258.528.648.508.63519,3778.38
10/16/20258.678.758.428.51783,7798.26
10/15/20258.808.898.658.68549,1808.42
10/14/20258.548.868.548.79679,0278.53
10/13/20258.488.628.478.59449,8018.34
10/10/20258.468.638.408.431,129,0288.18
10/09/20258.598.628.288.451,963,7128.20
10/08/20258.678.748.608.60586,2308.35
10/07/20258.668.728.608.631,208,9128.38
10/06/20259.039.088.648.67912,6068.41
10/03/20259.019.139.009.05603,1608.78
10/02/20258.979.048.878.94608,5808.68
10/01/20259.039.068.918.99949,4688.72