Skip to main content
KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
6.25
+0.37 (6.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed

KREF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.166.366.136.256.256.29%2,850,189
Apr 27, 20265.836.015.685.885.88-2.16%2,936,740
Apr 24, 20265.956.095.816.016.01-1.31%1,460,485
Apr 23, 20265.316.225.256.096.09-9.10%6,099,307
Apr 22, 20266.786.816.696.706.700.15%1,086,937
Apr 21, 20266.806.906.656.696.69-2.05%1,008,108
Apr 20, 20266.636.836.616.836.832.09%701,455
Apr 17, 20266.726.776.666.696.691.06%645,836
Apr 16, 20266.636.696.586.626.62-1.19%730,112
Apr 15, 20266.586.726.566.706.701.67%844,189
Apr 14, 20266.546.636.526.596.590.92%580,079
Apr 13, 20266.306.536.276.536.532.67%599,736
Apr 10, 20266.326.396.306.366.360.79%591,757
Apr 9, 20266.306.356.186.316.310.48%858,861
Apr 8, 20266.256.306.186.286.282.78%943,679
Apr 7, 20266.086.176.066.116.110.49%811,630
Apr 6, 20266.226.236.066.086.08-2.25%784,752
Apr 2, 20265.956.275.876.226.223.49%1,789,914
Apr 1, 20266.116.135.936.016.01-1.80%1,772,097
Mar 31, 20266.166.196.056.126.12-2.39%1,631,131
Mar 30, 20266.146.406.126.276.022.79%1,173,682
Mar 27, 20266.356.406.046.105.86-4.84%1,861,447
Mar 26, 20266.406.546.406.416.15-0.16%870,798
Mar 25, 20266.426.466.306.426.161.26%1,891,825
Mar 24, 20266.396.476.296.346.09-1.09%1,934,938
Mar 23, 20266.396.546.336.416.150.47%2,247,700
Mar 20, 20266.606.626.386.386.13-2.30%10,978,254
Mar 19, 20266.606.656.486.536.27-1.66%1,836,958
Mar 18, 20266.636.756.596.646.38-0.60%1,514,878
Mar 17, 20266.686.736.616.686.411.37%2,004,273
Mar 16, 20266.646.676.566.596.330.61%1,396,012
Mar 13, 20266.726.766.546.556.29-1.36%1,191,176
Mar 12, 20266.676.806.606.646.38-2.06%1,658,905
Mar 11, 20267.027.026.756.786.51-3.42%1,100,702
Mar 10, 20267.067.196.987.026.74-0.71%1,680,917
Mar 9, 20267.007.136.847.076.79-1.53%2,235,219
Mar 6, 20267.177.226.977.186.89-1.24%723,153
Mar 5, 20267.367.407.227.276.98-1.89%1,653,024
Mar 4, 20267.217.507.217.417.112.77%1,699,379
Mar 3, 20267.117.257.027.216.92-0.55%1,160,780
Mar 2, 20266.847.276.787.256.964.32%1,711,745
Feb 27, 20266.957.056.906.956.67-1.00%1,371,585
Feb 26, 20266.917.066.867.026.742.18%1,416,257
Feb 25, 20266.776.886.736.876.601.48%1,339,712
Feb 24, 20266.716.776.646.776.501.20%1,188,278
Feb 23, 20266.716.846.676.696.42-1.76%907,156
Feb 20, 20266.766.846.676.816.54-1,377,491
Feb 19, 20266.786.926.746.816.54-0.15%997,314
Feb 18, 20266.886.926.746.826.55-0.87%1,588,744
Feb 17, 20267.007.036.736.886.61-1.85%1,593,356
Feb 13, 20267.077.136.937.016.73-0.99%923,251
Feb 12, 20267.287.557.047.086.80-2.21%1,111,364
Feb 11, 20267.147.267.037.246.951.40%1,196,117
Feb 10, 20267.237.287.117.146.86-1.11%1,130,329
Feb 9, 20267.307.347.197.226.93-1.37%946,549
Feb 6, 20267.357.497.257.327.030.69%1,309,484
Feb 5, 20267.637.757.227.276.98-7.74%3,312,387
Feb 4, 20267.788.037.747.887.57-3.67%1,619,214
Feb 3, 20268.288.408.088.187.85-1.56%794,815
Feb 2, 20268.298.408.188.317.980.36%622,687
Jan 30, 20268.448.458.148.287.95-1.90%816,772
Jan 29, 20268.438.478.268.448.100.48%598,724
Jan 28, 20268.258.628.248.408.072.44%1,193,885
Jan 27, 20268.068.248.068.207.871.23%467,745
Jan 26, 20268.128.148.008.107.78-0.61%606,248
Jan 23, 20268.228.228.078.157.83-0.85%734,812
Jan 22, 20268.238.368.198.227.890.24%624,087
Jan 21, 20268.058.218.028.207.871.99%629,462
Jan 20, 20268.148.207.998.047.72-3.02%655,231
Jan 16, 20268.188.348.188.297.960.85%591,940
Jan 15, 20268.158.288.018.227.890.86%1,097,922
Jan 14, 20267.878.167.818.157.833.95%1,065,653
Jan 13, 20268.058.067.777.847.53-2.12%1,007,865
Jan 12, 20267.908.037.838.017.690.63%772,017
Jan 9, 20267.938.027.857.967.641.14%800,605
Jan 8, 20267.557.957.557.877.563.55%941,333
Jan 7, 20267.867.897.557.607.30-3.31%1,133,282
Jan 6, 20268.068.077.847.867.55-2.72%1,138,617
Jan 5, 20268.268.307.978.087.76-2.42%1,209,628
Jan 2, 20268.258.368.118.287.950.73%860,217
Dec 31, 20258.228.358.208.227.89-2.95%1,097,523
Dec 30, 20258.468.538.428.477.89-0.12%942,640
Dec 29, 20258.568.598.458.487.90-0.47%671,150
Dec 26, 20258.568.638.518.527.94-0.58%514,792
Dec 24, 20258.428.608.428.577.991.30%675,770
Dec 23, 20258.528.578.468.467.88-1.05%816,294
Dec 22, 20258.438.648.438.557.971.06%758,457
Dec 19, 20258.458.508.428.467.88-0.12%2,475,353
Dec 18, 20258.518.648.448.477.89-0.35%851,203
Dec 17, 20258.558.658.468.507.92-1,166,219
Dec 16, 20258.688.728.498.507.92-1.96%1,224,155
Dec 15, 20258.948.948.668.678.08-2.69%949,419
Dec 12, 20258.929.118.868.918.30-0.34%1,182,805
Dec 11, 20258.878.968.838.948.331.25%766,339
Dec 10, 20258.688.928.678.838.231.61%872,820
Dec 9, 20258.608.728.578.698.101.28%951,483
Dec 8, 20258.578.648.518.587.990.12%947,222
Dec 5, 20258.428.598.398.577.991.54%1,226,582
Dec 4, 20258.388.638.388.447.86-0.47%664,512
Dec 3, 20258.408.518.388.487.901.44%746,612