Skip to main content
KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
6.95
-0.07 (-1.00%)
At close: Feb 27, 2026, 4:00 PM EST
7.05
+0.10 (1.40%)
After-hours: Feb 27, 2026, 7:00 PM EST

KREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.957.056.906.956.95-1.00%1,371,373
Feb 26, 20266.917.066.867.027.022.18%1,416,257
Feb 25, 20266.776.886.736.876.871.48%1,339,707
Feb 24, 20266.716.776.646.776.771.20%1,188,199
Feb 23, 20266.716.846.676.696.69-1.76%907,150
Feb 20, 20266.766.846.676.816.81-1,377,478
Feb 19, 20266.786.926.746.816.81-0.15%997,256
Feb 18, 20266.886.926.746.826.82-0.87%1,588,744
Feb 17, 20267.007.036.736.886.88-1.85%1,592,331
Feb 13, 20267.077.136.937.017.01-0.99%923,040
Feb 12, 20267.287.557.047.087.08-2.21%1,109,465
Feb 11, 20267.147.267.037.247.241.40%1,196,116
Feb 10, 20267.237.287.117.147.14-1.11%1,130,127
Feb 9, 20267.307.347.197.227.22-1.37%946,430
Feb 6, 20267.357.497.257.327.320.69%1,309,409
Feb 5, 20267.637.757.227.277.27-7.74%3,310,509
Feb 4, 20267.788.037.747.887.88-3.67%1,616,861
Feb 3, 20268.288.408.088.188.18-1.56%789,274
Feb 2, 20268.298.408.188.318.310.36%622,528
Jan 30, 20268.448.458.148.288.28-1.90%816,770
Jan 29, 20268.438.478.268.448.440.48%598,724
Jan 28, 20268.258.628.248.408.402.44%1,193,860
Jan 27, 20268.068.248.068.208.201.23%465,839
Jan 26, 20268.128.148.008.108.10-0.61%606,237
Jan 23, 20268.228.228.078.158.15-0.85%734,635
Jan 22, 20268.238.368.198.228.220.24%624,087
Jan 21, 20268.058.218.028.208.201.99%629,438
Jan 20, 20268.148.207.998.048.04-3.02%655,178
Jan 16, 20268.188.348.188.298.290.85%552,370
Jan 15, 20268.158.288.018.228.220.86%1,097,902
Jan 14, 20267.878.167.818.158.153.95%1,065,623
Jan 13, 20268.058.067.777.847.84-2.12%1,007,754
Jan 12, 20267.908.037.838.018.010.63%772,015
Jan 9, 20267.938.027.857.967.961.14%800,605
Jan 8, 20267.557.957.557.877.873.55%940,589
Jan 7, 20267.867.897.557.607.60-3.31%1,132,995
Jan 6, 20268.068.077.847.867.86-2.72%1,138,460
Jan 5, 20268.268.307.978.088.08-2.42%1,209,625
Jan 2, 20268.258.368.118.288.280.73%605,012
Dec 31, 20258.228.358.208.228.22-2.95%842,721
Dec 30, 20258.468.538.428.478.22-0.12%942,406
Dec 29, 20258.568.598.458.488.23-0.47%671,150
Dec 26, 20258.568.638.518.528.27-0.58%514,792
Dec 24, 20258.428.608.428.578.321.30%675,770
Dec 23, 20258.528.578.468.468.21-1.05%816,294
Dec 22, 20258.438.648.438.558.301.06%758,457
Dec 19, 20258.458.508.428.468.21-0.12%2,475,353
Dec 18, 20258.518.648.448.478.22-0.35%851,203
Dec 17, 20258.558.658.468.508.25-1,166,219
Dec 16, 20258.688.728.498.508.25-1.96%1,224,155
Dec 15, 20258.948.948.668.678.41-2.69%949,419
Dec 12, 20258.929.118.868.918.65-0.34%1,182,805
Dec 11, 20258.878.968.838.948.681.25%766,339
Dec 10, 20258.688.928.678.838.571.61%872,820
Dec 9, 20258.608.728.578.698.431.28%951,483
Dec 8, 20258.578.648.518.588.330.12%947,222
Dec 5, 20258.428.598.398.578.321.54%1,226,582
Dec 4, 20258.388.638.388.448.19-0.47%664,512
Dec 3, 20258.408.518.388.488.231.44%746,612
Dec 2, 20258.398.438.328.368.11-0.12%708,301
Dec 1, 20258.408.448.298.378.12-1.41%658,369
Nov 28, 20258.548.548.428.498.24-408,685
Nov 26, 20258.488.638.488.498.24-0.35%932,569
Nov 25, 20258.348.578.348.528.272.28%699,152
Nov 24, 20258.328.398.238.338.08-0.12%1,054,346
Nov 21, 20258.138.408.138.348.092.71%815,832
Nov 20, 20258.118.248.078.127.880.87%661,604
Nov 19, 20258.088.188.048.057.81-0.98%933,623
Nov 18, 20258.098.208.058.137.890.49%794,660
Nov 17, 20258.328.368.098.097.85-2.65%997,913
Nov 14, 20258.218.328.178.318.060.24%1,075,617
Nov 13, 20258.198.398.198.298.050.73%977,037
Nov 12, 20258.268.338.228.237.99-0.60%775,033
Nov 11, 20258.068.308.048.288.043.24%979,704
Nov 10, 20258.228.277.968.027.781.91%1,250,441
Nov 7, 20257.797.967.787.877.641.03%1,070,727
Nov 6, 20257.998.037.797.797.56-2.99%792,463
Nov 5, 20258.138.158.008.037.79-0.86%567,160
Nov 4, 20258.048.157.968.107.860.50%873,361
Nov 3, 20258.148.157.968.067.82-0.98%1,329,701
Oct 31, 20258.258.308.108.147.90-1.33%721,747
Oct 30, 20258.288.298.158.258.01-0.96%1,384,799
Oct 29, 20258.508.668.278.338.08-2.23%668,771
Oct 28, 20258.708.768.518.528.27-2.52%522,357
Oct 27, 20258.768.838.648.748.480.34%625,866
Oct 24, 20258.738.758.618.718.450.58%565,503
Oct 23, 20258.618.708.548.668.400.35%737,512
Oct 22, 20258.978.978.418.638.38-0.58%1,044,074
Oct 21, 20258.588.748.508.688.421.52%1,106,501
Oct 20, 20258.438.608.338.558.30-0.93%992,126
Oct 17, 20258.528.648.508.638.381.41%519,377
Oct 16, 20258.678.758.428.518.26-1.96%783,779
Oct 15, 20258.808.898.668.688.42-1.25%549,180
Oct 14, 20258.548.868.548.798.532.33%679,027
Oct 13, 20258.488.628.488.598.341.90%449,801
Oct 10, 20258.468.638.408.438.18-0.24%1,129,028
Oct 9, 20258.598.628.288.458.20-1.74%1,963,712
Oct 8, 20258.678.758.608.608.35-0.35%586,230
Oct 7, 20258.668.728.608.638.38-0.46%1,208,912
Oct 6, 20259.039.088.648.678.41-4.20%912,612