Skip to main content
KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
8.57
+0.13 (1.54%)
At close: Dec 5, 2025, 4:00 PM EST
8.56
-0.01 (-0.12%)
After-hours: Dec 5, 2025, 7:00 PM EST

KREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.428.598.398.578.571.54%1,226,538
Dec 4, 20258.388.638.388.448.44-0.47%664,512
Dec 3, 20258.408.518.388.488.481.44%746,612
Dec 2, 20258.398.438.328.368.36-0.12%708,301
Dec 1, 20258.408.448.298.378.37-1.41%658,367
Nov 28, 20258.548.548.428.498.49-372,429
Nov 26, 20258.488.638.488.498.49-0.35%932,565
Nov 25, 20258.348.578.348.528.522.28%699,152
Nov 24, 20258.328.398.238.338.33-0.12%1,054,187
Nov 21, 20258.138.408.138.348.342.71%815,331
Nov 20, 20258.118.248.078.128.120.87%661,355
Nov 19, 20258.088.188.048.058.05-0.98%933,623
Nov 18, 20258.098.208.058.138.130.49%794,660
Nov 17, 20258.328.368.098.098.09-2.65%997,913
Nov 14, 20258.218.328.178.318.310.24%1,075,617
Nov 13, 20258.198.398.198.298.290.73%977,037
Nov 12, 20258.268.338.228.238.23-0.60%775,033
Nov 11, 20258.068.308.048.288.283.24%979,704
Nov 10, 20258.228.277.968.028.021.91%1,250,441
Nov 7, 20257.797.967.787.877.871.03%1,070,727
Nov 6, 20257.998.037.797.797.79-2.99%792,463
Nov 5, 20258.138.158.008.038.03-0.86%567,160
Nov 4, 20258.048.157.968.108.100.50%873,361
Nov 3, 20258.148.157.968.068.06-0.98%1,329,701
Oct 31, 20258.258.308.108.148.14-1.33%721,747
Oct 30, 20258.288.298.158.258.25-0.96%1,384,799
Oct 29, 20258.508.668.278.338.33-2.23%668,771
Oct 28, 20258.708.768.518.528.52-2.52%522,357
Oct 27, 20258.768.838.648.748.740.34%625,866
Oct 24, 20258.738.758.618.718.710.58%565,503
Oct 23, 20258.618.708.548.668.660.35%737,512
Oct 22, 20258.978.978.418.638.63-0.58%1,044,074
Oct 21, 20258.588.748.508.688.681.52%1,106,501
Oct 20, 20258.438.608.338.558.55-0.93%992,126
Oct 17, 20258.528.648.508.638.631.41%519,377
Oct 16, 20258.678.758.428.518.51-1.96%783,779
Oct 15, 20258.808.898.668.688.68-1.25%549,180
Oct 14, 20258.548.868.548.798.792.33%679,027
Oct 13, 20258.488.628.488.598.591.90%449,801
Oct 10, 20258.468.638.408.438.43-0.24%1,129,028
Oct 9, 20258.598.628.288.458.45-1.74%1,963,712
Oct 8, 20258.678.758.608.608.60-0.35%586,230
Oct 7, 20258.668.728.608.638.63-0.46%1,208,912
Oct 6, 20259.039.088.648.678.67-4.20%912,612
Oct 3, 20259.019.139.009.059.051.23%603,160
Oct 2, 20258.979.048.878.948.94-0.56%608,580
Oct 1, 20259.039.068.918.998.99-0.11%949,468
Sep 30, 20258.959.108.829.009.00-1.85%790,746
Sep 29, 20259.329.359.119.178.92-1.29%871,812
Sep 26, 20259.339.439.279.299.04-0.32%558,479
Sep 25, 20259.499.539.299.329.07-1.89%584,440
Sep 24, 20259.509.609.509.509.24-921,791
Sep 23, 20259.469.589.459.509.240.64%804,667
Sep 22, 20259.549.549.419.449.18-0.84%1,029,372
Sep 19, 20259.739.739.469.529.26-1.45%2,666,768
Sep 18, 20259.519.669.489.669.401.47%900,449
Sep 17, 20259.379.649.379.529.261.71%1,040,117
Sep 16, 20259.479.499.199.369.10-1.47%1,214,798
Sep 15, 20259.599.629.439.509.24-0.94%509,050
Sep 12, 20259.699.759.599.599.33-1.24%505,286
Sep 11, 20259.789.909.699.719.45-0.92%711,331
Sep 10, 20259.809.849.769.809.530.31%682,008
Sep 9, 20259.819.909.779.779.50-0.61%411,577
Sep 8, 20259.869.869.769.839.56-0.41%522,021
Sep 5, 20259.789.989.789.879.601.23%525,359
Sep 4, 20259.599.779.529.759.482.09%615,305
Sep 3, 20259.479.599.479.559.290.53%760,002
Sep 2, 20259.479.589.449.509.24-1.35%430,054
Aug 29, 20259.509.649.489.639.371.37%353,769
Aug 28, 20259.479.509.379.509.240.42%360,419
Aug 27, 20259.419.509.329.469.20-0.11%356,785
Aug 26, 20259.449.519.419.479.210.11%337,066
Aug 25, 20259.499.559.459.469.20-0.73%361,087
Aug 22, 20259.149.549.129.539.274.73%1,251,862
Aug 21, 20259.259.269.109.108.85-2.47%511,343
Aug 20, 20259.329.389.289.339.080.43%291,963
Aug 19, 20259.219.339.209.299.041.09%505,847
Aug 18, 20259.219.319.179.198.94-0.43%371,322
Aug 15, 20259.329.329.219.238.98-0.54%605,742
Aug 14, 20259.269.309.189.289.03-1.28%395,074
Aug 13, 20259.339.419.289.409.141.29%432,799
Aug 12, 20259.129.339.089.289.032.77%531,994
Aug 11, 20259.249.268.999.038.78-2.27%570,579
Aug 8, 20259.289.299.219.248.99-0.43%435,335
Aug 7, 20259.239.299.199.289.031.64%493,092
Aug 6, 20259.199.209.089.138.88-0.65%439,445
Aug 5, 20259.199.239.139.198.94-493,814
Aug 4, 20259.119.259.089.198.941.32%465,983
Aug 1, 20259.029.159.019.078.820.33%666,400
Jul 31, 20259.039.129.009.048.79-0.33%732,101
Jul 30, 20259.299.339.029.078.82-1.95%623,364
Jul 29, 20259.229.289.159.259.000.76%576,454
Jul 28, 20259.259.309.149.188.93-0.54%799,535
Jul 25, 20259.179.239.099.238.980.54%653,735
Jul 24, 20259.049.368.999.188.931.21%1,023,570
Jul 23, 20258.779.098.509.078.820.22%2,953,100
Jul 22, 20258.899.128.899.058.801.91%660,663
Jul 21, 20258.948.998.838.888.64-522,548
Jul 18, 20259.099.098.818.888.64-1.33%594,778
Jul 17, 20259.099.179.009.008.75-1.10%516,238