KKR Real Estate Finance Trust Inc. (KREF)
NYSE: KREF · Real-Time Price · USD
7.17
+0.17 (2.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.06 | 7.20 | 6.96 | 7.17 | 7.17 | 2.43% | 2,033,870 |
| Jun 25, 2026 | 7.03 | 7.17 | 6.90 | 7.00 | 7.00 | -0.57% | 2,373,523 |
| Jun 24, 2026 | 6.99 | 7.16 | 6.99 | 7.04 | 7.04 | 0.14% | 609,580 |
| Jun 23, 2026 | 6.98 | 7.10 | 6.97 | 7.03 | 7.03 | 0.72% | 513,869 |
| Jun 22, 2026 | 7.07 | 7.15 | 6.96 | 6.98 | 6.98 | -1.13% | 690,330 |
| Jun 18, 2026 | 6.85 | 7.08 | 6.85 | 7.06 | 7.06 | 3.82% | 987,452 |
| Jun 17, 2026 | 7.19 | 7.22 | 6.77 | 6.80 | 6.80 | -6.08% | 960,703 |
| Jun 16, 2026 | 7.26 | 7.33 | 7.19 | 7.24 | 7.24 | 0.56% | 699,783 |
| Jun 15, 2026 | 7.35 | 7.40 | 7.19 | 7.20 | 7.20 | -0.41% | 791,157 |
| Jun 12, 2026 | 7.16 | 7.27 | 7.15 | 7.23 | 7.23 | 1.69% | 581,820 |
| Jun 11, 2026 | 7.19 | 7.20 | 6.94 | 7.11 | 7.11 | -0.56% | 842,194 |
| Jun 10, 2026 | 7.20 | 7.30 | 7.14 | 7.15 | 7.15 | 0.28% | 827,097 |
| Jun 9, 2026 | 6.98 | 7.18 | 6.98 | 7.13 | 7.13 | 2.30% | 967,566 |
| Jun 8, 2026 | 6.94 | 7.04 | 6.93 | 6.97 | 6.97 | 0.72% | 1,490,076 |
| Jun 5, 2026 | 7.05 | 7.09 | 6.90 | 6.92 | 6.92 | -1.70% | 956,277 |
| Jun 4, 2026 | 6.83 | 7.06 | 6.76 | 7.04 | 7.04 | 3.99% | 1,351,919 |
| Jun 3, 2026 | 6.74 | 6.83 | 6.72 | 6.77 | 6.77 | -0.59% | 1,075,315 |
| Jun 2, 2026 | 6.67 | 6.82 | 6.67 | 6.81 | 6.81 | 2.41% | 1,074,778 |
| Jun 1, 2026 | 6.63 | 6.74 | 6.61 | 6.65 | 6.65 | -0.30% | 1,012,861 |
| May 29, 2026 | 6.72 | 6.76 | 6.66 | 6.67 | 6.67 | -0.30% | 2,481,407 |
| May 28, 2026 | 6.62 | 6.72 | 6.62 | 6.69 | 6.69 | 0.45% | 900,782 |
| May 27, 2026 | 6.59 | 6.69 | 6.59 | 6.66 | 6.66 | 1.37% | 832,162 |
| May 26, 2026 | 6.49 | 6.58 | 6.45 | 6.57 | 6.57 | 1.39% | 875,919 |
| May 22, 2026 | 6.47 | 6.48 | 6.40 | 6.48 | 6.48 | 1.09% | 795,605 |
| May 21, 2026 | 6.31 | 6.48 | 6.30 | 6.41 | 6.41 | 0.47% | 823,874 |
| May 20, 2026 | 6.18 | 6.41 | 6.15 | 6.38 | 6.38 | 3.24% | 1,003,469 |
| May 19, 2026 | 6.40 | 6.41 | 6.18 | 6.18 | 6.18 | -4.19% | 1,096,549 |
| May 18, 2026 | 6.38 | 6.55 | 6.33 | 6.45 | 6.45 | 1.90% | 841,747 |
| May 15, 2026 | 6.45 | 6.45 | 6.30 | 6.33 | 6.33 | -2.47% | 751,620 |
| May 14, 2026 | 6.50 | 6.61 | 6.47 | 6.49 | 6.49 | 0.62% | 1,278,180 |
| May 13, 2026 | 6.35 | 6.45 | 6.28 | 6.45 | 6.45 | 0.78% | 943,344 |
| May 12, 2026 | 6.51 | 6.53 | 6.38 | 6.40 | 6.40 | -1.08% | 1,135,824 |
| May 11, 2026 | 6.58 | 6.60 | 6.45 | 6.47 | 6.47 | -2.12% | 1,232,316 |
| May 8, 2026 | 6.59 | 6.64 | 6.55 | 6.61 | 6.61 | 0.46% | 762,785 |
| May 7, 2026 | 6.56 | 6.62 | 6.50 | 6.58 | 6.58 | 0.15% | 763,310 |
| May 6, 2026 | 6.55 | 6.60 | 6.51 | 6.57 | 6.57 | 0.77% | 1,018,448 |
| May 5, 2026 | 6.46 | 6.54 | 6.42 | 6.52 | 6.52 | 1.09% | 1,336,104 |
| May 4, 2026 | 6.29 | 6.45 | 6.29 | 6.45 | 6.45 | 1.57% | 1,466,160 |
| May 1, 2026 | 6.15 | 6.40 | 6.14 | 6.35 | 6.35 | 3.59% | 2,295,475 |
| Apr 30, 2026 | 6.11 | 6.22 | 6.11 | 6.13 | 6.13 | -0.49% | 1,274,209 |
| Apr 29, 2026 | 6.12 | 6.22 | 6.12 | 6.16 | 6.16 | -1.44% | 1,392,929 |
| Apr 28, 2026 | 6.16 | 6.36 | 6.13 | 6.25 | 6.25 | 6.29% | 2,850,213 |
| Apr 27, 2026 | 5.83 | 6.01 | 5.68 | 5.88 | 5.88 | -2.16% | 2,960,312 |
| Apr 24, 2026 | 5.95 | 6.09 | 5.81 | 6.01 | 6.01 | -1.31% | 1,705,265 |
| Apr 23, 2026 | 5.31 | 6.22 | 5.25 | 6.09 | 6.09 | -9.10% | 6,099,676 |
| Apr 22, 2026 | 6.78 | 6.81 | 6.69 | 6.70 | 6.70 | 0.15% | 1,131,518 |
| Apr 21, 2026 | 6.80 | 6.90 | 6.65 | 6.69 | 6.69 | -2.05% | 1,011,172 |
| Apr 20, 2026 | 6.63 | 6.83 | 6.61 | 6.83 | 6.83 | 2.09% | 737,898 |
| Apr 17, 2026 | 6.72 | 6.77 | 6.66 | 6.69 | 6.69 | 1.06% | 645,844 |
| Apr 16, 2026 | 6.63 | 6.69 | 6.58 | 6.62 | 6.62 | -1.19% | 730,318 |
| Apr 15, 2026 | 6.58 | 6.72 | 6.56 | 6.70 | 6.70 | 1.67% | 844,305 |
| Apr 14, 2026 | 6.54 | 6.63 | 6.52 | 6.59 | 6.59 | 0.92% | 580,178 |
| Apr 13, 2026 | 6.30 | 6.53 | 6.27 | 6.53 | 6.53 | 2.67% | 599,740 |
| Apr 10, 2026 | 6.32 | 6.39 | 6.30 | 6.36 | 6.36 | 0.79% | 600,376 |
| Apr 9, 2026 | 6.30 | 6.35 | 6.18 | 6.31 | 6.31 | 0.48% | 858,861 |
| Apr 8, 2026 | 6.25 | 6.30 | 6.18 | 6.28 | 6.28 | 2.78% | 1,011,817 |
| Apr 7, 2026 | 6.08 | 6.17 | 6.06 | 6.11 | 6.11 | 0.49% | 812,240 |
| Apr 6, 2026 | 6.22 | 6.23 | 6.06 | 6.08 | 6.08 | -2.25% | 784,775 |
| Apr 2, 2026 | 5.95 | 6.27 | 5.87 | 6.22 | 6.22 | 3.49% | 1,819,721 |
| Apr 1, 2026 | 6.11 | 6.13 | 5.93 | 6.01 | 6.01 | -1.80% | 1,773,152 |
| Mar 31, 2026 | 6.16 | 6.19 | 6.05 | 6.12 | 6.12 | 1.66% | 1,631,157 |
| Mar 30, 2026 | 6.14 | 6.40 | 6.12 | 6.27 | 6.02 | 2.79% | 1,173,968 |
| Mar 27, 2026 | 6.35 | 6.40 | 6.04 | 6.10 | 5.86 | -4.84% | 1,861,447 |
| Mar 26, 2026 | 6.40 | 6.54 | 6.40 | 6.41 | 6.15 | -0.16% | 870,798 |
| Mar 25, 2026 | 6.42 | 6.46 | 6.30 | 6.42 | 6.16 | 1.26% | 1,891,825 |
| Mar 24, 2026 | 6.39 | 6.47 | 6.29 | 6.34 | 6.09 | -1.09% | 1,934,938 |
| Mar 23, 2026 | 6.39 | 6.54 | 6.33 | 6.41 | 6.15 | 0.47% | 2,247,700 |
| Mar 20, 2026 | 6.60 | 6.62 | 6.38 | 6.38 | 6.13 | -2.30% | 10,978,254 |
| Mar 19, 2026 | 6.60 | 6.65 | 6.48 | 6.53 | 6.27 | -1.66% | 1,836,958 |
| Mar 18, 2026 | 6.63 | 6.75 | 6.59 | 6.64 | 6.38 | -0.60% | 1,514,878 |
| Mar 17, 2026 | 6.68 | 6.73 | 6.61 | 6.68 | 6.41 | 1.37% | 2,004,273 |
| Mar 16, 2026 | 6.64 | 6.67 | 6.56 | 6.59 | 6.33 | 0.61% | 1,396,012 |
| Mar 13, 2026 | 6.72 | 6.76 | 6.54 | 6.55 | 6.29 | -1.36% | 1,191,176 |
| Mar 12, 2026 | 6.67 | 6.80 | 6.60 | 6.64 | 6.38 | -2.06% | 1,658,905 |
| Mar 11, 2026 | 7.02 | 7.02 | 6.75 | 6.78 | 6.51 | -3.42% | 1,100,702 |
| Mar 10, 2026 | 7.06 | 7.19 | 6.98 | 7.02 | 6.74 | -0.71% | 1,680,917 |
| Mar 9, 2026 | 7.00 | 7.13 | 6.84 | 7.07 | 6.79 | -1.53% | 2,235,219 |
| Mar 6, 2026 | 7.17 | 7.22 | 6.97 | 7.18 | 6.89 | -1.24% | 723,153 |
| Mar 5, 2026 | 7.36 | 7.40 | 7.22 | 7.27 | 6.98 | -1.89% | 1,653,024 |
| Mar 4, 2026 | 7.21 | 7.50 | 7.21 | 7.41 | 7.11 | 2.77% | 1,699,379 |
| Mar 3, 2026 | 7.11 | 7.25 | 7.02 | 7.21 | 6.92 | -0.55% | 1,160,780 |
| Mar 2, 2026 | 6.84 | 7.27 | 6.78 | 7.25 | 6.96 | 4.32% | 1,711,745 |
| Feb 27, 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 6.67 | -1.00% | 1,371,585 |
| Feb 26, 2026 | 6.91 | 7.06 | 6.86 | 7.02 | 6.74 | 2.18% | 1,416,257 |
| Feb 25, 2026 | 6.77 | 6.88 | 6.73 | 6.87 | 6.60 | 1.48% | 1,339,712 |
| Feb 24, 2026 | 6.71 | 6.77 | 6.64 | 6.77 | 6.50 | 1.20% | 1,188,278 |
| Feb 23, 2026 | 6.71 | 6.84 | 6.67 | 6.69 | 6.42 | -1.76% | 907,156 |
| Feb 20, 2026 | 6.76 | 6.84 | 6.67 | 6.81 | 6.54 | - | 1,377,491 |
| Feb 19, 2026 | 6.78 | 6.92 | 6.74 | 6.81 | 6.54 | -0.15% | 997,314 |
| Feb 18, 2026 | 6.88 | 6.92 | 6.74 | 6.82 | 6.55 | -0.87% | 1,588,744 |
| Feb 17, 2026 | 7.00 | 7.03 | 6.73 | 6.88 | 6.61 | -1.85% | 1,593,356 |
| Feb 13, 2026 | 7.07 | 7.13 | 6.93 | 7.01 | 6.73 | -0.99% | 923,251 |
| Feb 12, 2026 | 7.28 | 7.55 | 7.04 | 7.08 | 6.80 | -2.21% | 1,111,364 |
| Feb 11, 2026 | 7.14 | 7.26 | 7.03 | 7.24 | 6.95 | 1.40% | 1,196,117 |
| Feb 10, 2026 | 7.23 | 7.28 | 7.11 | 7.14 | 6.86 | -1.11% | 1,130,329 |
| Feb 9, 2026 | 7.30 | 7.34 | 7.19 | 7.22 | 6.93 | -1.37% | 946,549 |
| Feb 6, 2026 | 7.35 | 7.49 | 7.25 | 7.32 | 7.03 | 0.69% | 1,309,484 |
| Feb 5, 2026 | 7.63 | 7.75 | 7.22 | 7.27 | 6.98 | -7.74% | 3,312,387 |
| Feb 4, 2026 | 7.78 | 8.03 | 7.74 | 7.88 | 7.57 | -3.67% | 1,619,214 |
| Feb 3, 2026 | 8.28 | 8.40 | 8.08 | 8.18 | 7.85 | -1.56% | 794,815 |