KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
8.18
-0.04 (-0.49%)
Jan 2, 2026, 11:01 AM EST - Market open
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.22 | 8.35 | 8.20 | 8.22 | 8.22 | -2.95% | 842,721 |
| Dec 30, 2025 | 8.46 | 8.53 | 8.42 | 8.47 | 8.22 | -0.12% | 942,406 |
| Dec 29, 2025 | 8.56 | 8.59 | 8.45 | 8.48 | 8.23 | -0.47% | 671,150 |
| Dec 26, 2025 | 8.56 | 8.63 | 8.51 | 8.52 | 8.27 | -0.58% | 514,792 |
| Dec 24, 2025 | 8.42 | 8.60 | 8.42 | 8.57 | 8.32 | 1.30% | 675,770 |
| Dec 23, 2025 | 8.52 | 8.57 | 8.46 | 8.46 | 8.21 | -1.05% | 816,294 |
| Dec 22, 2025 | 8.43 | 8.64 | 8.43 | 8.55 | 8.30 | 1.06% | 758,457 |
| Dec 19, 2025 | 8.45 | 8.50 | 8.42 | 8.46 | 8.21 | -0.12% | 2,475,353 |
| Dec 18, 2025 | 8.51 | 8.64 | 8.44 | 8.47 | 8.22 | -0.35% | 851,203 |
| Dec 17, 2025 | 8.55 | 8.65 | 8.46 | 8.50 | 8.25 | - | 1,166,219 |
| Dec 16, 2025 | 8.68 | 8.72 | 8.49 | 8.50 | 8.25 | -1.96% | 1,224,155 |
| Dec 15, 2025 | 8.94 | 8.94 | 8.66 | 8.67 | 8.41 | -2.69% | 949,419 |
| Dec 12, 2025 | 8.92 | 9.11 | 8.86 | 8.91 | 8.65 | -0.34% | 1,182,805 |
| Dec 11, 2025 | 8.87 | 8.96 | 8.83 | 8.94 | 8.68 | 1.25% | 766,339 |
| Dec 10, 2025 | 8.68 | 8.92 | 8.67 | 8.83 | 8.57 | 1.61% | 872,820 |
| Dec 9, 2025 | 8.60 | 8.72 | 8.57 | 8.69 | 8.43 | 1.28% | 951,483 |
| Dec 8, 2025 | 8.57 | 8.64 | 8.51 | 8.58 | 8.33 | 0.12% | 947,222 |
| Dec 5, 2025 | 8.42 | 8.59 | 8.39 | 8.57 | 8.32 | 1.54% | 1,226,582 |
| Dec 4, 2025 | 8.38 | 8.63 | 8.38 | 8.44 | 8.19 | -0.47% | 664,512 |
| Dec 3, 2025 | 8.40 | 8.51 | 8.38 | 8.48 | 8.23 | 1.44% | 746,612 |
| Dec 2, 2025 | 8.39 | 8.43 | 8.32 | 8.36 | 8.11 | -0.12% | 708,301 |
| Dec 1, 2025 | 8.40 | 8.44 | 8.29 | 8.37 | 8.12 | -1.41% | 658,369 |
| Nov 28, 2025 | 8.54 | 8.54 | 8.42 | 8.49 | 8.24 | - | 408,685 |
| Nov 26, 2025 | 8.48 | 8.63 | 8.48 | 8.49 | 8.24 | -0.35% | 932,569 |
| Nov 25, 2025 | 8.34 | 8.57 | 8.34 | 8.52 | 8.27 | 2.28% | 699,152 |
| Nov 24, 2025 | 8.32 | 8.39 | 8.23 | 8.33 | 8.08 | -0.12% | 1,054,346 |
| Nov 21, 2025 | 8.13 | 8.40 | 8.13 | 8.34 | 8.09 | 2.71% | 815,832 |
| Nov 20, 2025 | 8.11 | 8.24 | 8.07 | 8.12 | 7.88 | 0.87% | 661,604 |
| Nov 19, 2025 | 8.08 | 8.18 | 8.04 | 8.05 | 7.81 | -0.98% | 933,623 |
| Nov 18, 2025 | 8.09 | 8.20 | 8.05 | 8.13 | 7.89 | 0.49% | 794,660 |
| Nov 17, 2025 | 8.32 | 8.36 | 8.09 | 8.09 | 7.85 | -2.65% | 997,913 |
| Nov 14, 2025 | 8.21 | 8.32 | 8.17 | 8.31 | 8.06 | 0.24% | 1,075,617 |
| Nov 13, 2025 | 8.19 | 8.39 | 8.19 | 8.29 | 8.05 | 0.73% | 977,037 |
| Nov 12, 2025 | 8.26 | 8.33 | 8.22 | 8.23 | 7.99 | -0.60% | 775,033 |
| Nov 11, 2025 | 8.06 | 8.30 | 8.04 | 8.28 | 8.04 | 3.24% | 979,704 |
| Nov 10, 2025 | 8.22 | 8.27 | 7.96 | 8.02 | 7.78 | 1.91% | 1,250,441 |
| Nov 7, 2025 | 7.79 | 7.96 | 7.78 | 7.87 | 7.64 | 1.03% | 1,070,727 |
| Nov 6, 2025 | 7.99 | 8.03 | 7.79 | 7.79 | 7.56 | -2.99% | 792,463 |
| Nov 5, 2025 | 8.13 | 8.15 | 8.00 | 8.03 | 7.79 | -0.86% | 567,160 |
| Nov 4, 2025 | 8.04 | 8.15 | 7.96 | 8.10 | 7.86 | 0.50% | 873,361 |
| Nov 3, 2025 | 8.14 | 8.15 | 7.96 | 8.06 | 7.82 | -0.98% | 1,329,701 |
| Oct 31, 2025 | 8.25 | 8.30 | 8.10 | 8.14 | 7.90 | -1.33% | 721,747 |
| Oct 30, 2025 | 8.28 | 8.29 | 8.15 | 8.25 | 8.01 | -0.96% | 1,384,799 |
| Oct 29, 2025 | 8.50 | 8.66 | 8.27 | 8.33 | 8.08 | -2.23% | 668,771 |
| Oct 28, 2025 | 8.70 | 8.76 | 8.51 | 8.52 | 8.27 | -2.52% | 522,357 |
| Oct 27, 2025 | 8.76 | 8.83 | 8.64 | 8.74 | 8.48 | 0.34% | 625,866 |
| Oct 24, 2025 | 8.73 | 8.75 | 8.61 | 8.71 | 8.45 | 0.58% | 565,503 |
| Oct 23, 2025 | 8.61 | 8.70 | 8.54 | 8.66 | 8.40 | 0.35% | 737,512 |
| Oct 22, 2025 | 8.97 | 8.97 | 8.41 | 8.63 | 8.38 | -0.58% | 1,044,074 |
| Oct 21, 2025 | 8.58 | 8.74 | 8.50 | 8.68 | 8.42 | 1.52% | 1,106,501 |