NYSE : KREF
KKR Real Estate Finance Trust Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 5.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 303.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KKR Real Estate Finance Trust Inc. (KREF) closed at 5.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.93 | 5.93 | 5.29 | 5.29 | 952,804 | -9.26% |
| 2026-10-29 | 5.535 | 5.95 | 5.535 | 5.83 | 1,203,087 | +3.55% |
| 2026-10-28 | 5.98 | 6.022 | 5.615 | 5.63 | 937,666 | -5.22% |
| 2026-10-27 | 5.86 | 6.05 | 5.835 | 5.94 | 1,366,509 | +2.06% |
| 2026-10-26 | 5.79 | 5.855 | 5.73 | 5.82 | 1,084,184 | +1.04% |
| 2026-10-23 | 5.65 | 5.785 | 5.585 | 5.76 | 537,487 | +0.70% |
| 2026-10-22 | 5.5 | 5.79 | 5.5 | 5.72 | 711,133 | +4.38% |
| 2026-10-21 | 5.71 | 5.79 | 5.455 | 5.48 | 894,265 | -2.84% |
| 2026-10-20 | 5.67 | 5.875 | 5.61 | 5.64 | 1,360,787 | -0.88% |
| 2026-10-19 | 5.8 | 5.81 | 5.515 | 5.69 | 1,196,957 | -1.90% |
| 2026-10-16 | 5.91 | 6.035 | 5.765 | 5.8 | 956,614 | -2.85% |
| 2026-10-15 | 5.95 | 6.09 | 5.91 | 5.97 | 1,291,597 | +1.88% |
| 2026-10-14 | 5.86 | 5.925 | 5.715 | 5.86 | 920,504 | -1.18% |
| 2026-10-13 | 5.81 | 5.95 | 5.775 | 5.93 | 792,214 | +3.13% |
| 2026-10-12 | 5.96 | 5.96 | 5.715 | 5.75 | 923,005 | -3.69% |
| 2026-10-09 | 6.35 | 6.36 | 5.97 | 5.97 | 735,348 | -6.28% |
| 2026-10-08 | 6.16 | 6.385 | 6.14 | 6.37 | 985,437 | +2.25% |
| 2026-10-07 | 6.26 | 6.31 | 6.06 | 6.23 | 931,606 | -0.48% |
| 2026-10-06 | 6.08 | 6.27 | 6.025 | 6.26 | 861,455 | +2.96% |
| 2026-10-05 | 6.14 | 6.17 | 6.04 | 6.08 | 810,345 | -1.30% |
| 2026-10-02 | 6.25 | 6.28 | 6.08 | 6.16 | 875,531 | -0.65% |
| 2026-10-01 | 6.2 | 6.255 | 5.98 | 6.2 | 840,973 | -0.16% |
| 2026-09-30 | 6.36 | 6.38 | 6.18 | 6.21 | 1,358,135 | -1.11% |
| 2026-09-29 | 6.25 | 6.39 | 6.19 | 6.38 | 1,032,067 | +1.92% |
| 2026-09-28 | 6.28 | 6.35 | 6.14 | 6.26 | 827,854 | -1.42% |
| 2026-09-25 | 6.27 | 6.49 | 6.25 | 6.35 | 2,021,079 | +1.44% |
| 2026-09-24 | 6.1 | 6.36 | 5.9 | 6.26 | 1,811,894 | +3.30% |
| 2026-09-23 | 6.6 | 6.61 | 6.06 | 6.06 | 1,096,428 | -8.46% |
| 2026-09-22 | 6.85 | 6.85 | 6.6 | 6.62 | 1,193,567 | -2.07% |
| 2026-09-21 | 6.88 | 6.88 | 6.695 | 6.76 | 749,902 | -0.44% |
| 2026-09-18 | 6.79 | 6.82 | 6.68 | 6.79 | 1,931,322 | -0.44% |
| 2026-09-17 | 7.08 | 7.08 | 6.8 | 6.82 | 714,245 | -2.29% |
| 2026-09-16 | 7.08 | 7.12 | 6.9 | 6.98 | 533,858 | -0.85% |
| 2026-09-15 | 7.08 | 7.16 | 7.01 | 7.04 | 683,205 | -1.54% |
| 2026-09-14 | 7.13 | 7.23 | 7.11 | 7.15 | 573,614 | +0.00% |
| 2026-09-11 | 7.17 | 7.2 | 7.125 | 7.15 | 519,941 | +0.42% |
| 2026-09-10 | 7.33 | 7.37 | 7.06 | 7.12 | 579,080 | -3.39% |
| 2026-09-09 | 7.44 | 7.515 | 7.345 | 7.37 | 546,854 | -1.21% |
| 2026-09-08 | 7.65 | 7.65 | 7.45 | 7.46 | 439,279 | -2.48% |
| 2026-09-04 | 7.56 | 7.715 | 7.55 | 7.65 | 318,531 | +1.19% |
| 2026-09-03 | 7.69 | 7.7 | 7.5 | 7.56 | 377,502 | -0.40% |
| 2026-09-02 | 7.47 | 7.67 | 7.47 | 7.59 | 386,348 | +1.88% |
| 2026-09-01 | 7.53 | 7.54 | 7.35 | 7.45 | 627,251 | -2.23% |
| 2026-08-31 | 7.58 | 7.655 | 7.515 | 7.62 | 689,381 | +0.40% |
| 2026-08-28 | 7.64 | 7.705 | 7.56 | 7.59 | 440,655 | -0.26% |
| 2026-08-27 | 7.52 | 7.705 | 7.52 | 7.61 | 478,747 | +0.79% |
| 2026-08-26 | 7.62 | 7.64 | 7.53 | 7.55 | 400,488 | -0.66% |
| 2026-08-25 | 7.58 | 7.67 | 7.48 | 7.6 | 669,533 | +1.20% |
| 2026-08-24 | 7.61 | 7.65 | 7.38 | 7.51 | 667,157 | -0.92% |
| 2026-08-21 | 7.54 | 7.63 | 7.48 | 7.58 | 439,806 | +1.34% |
| 2026-08-20 | 7.51 | 7.58 | 7.405 | 7.48 | 920,163 | -0.40% |
| 2026-08-19 | 7.39 | 7.628 | 7.39 | 7.51 | 439,685 | +3.16% |
| 2026-08-18 | 7.52 | 7.58 | 7.27 | 7.28 | 777,450 | -2.54% |
| 2026-08-17 | 7.59 | 7.62 | 7.435 | 7.47 | 602,587 | -1.97% |
| 2026-08-14 | 7.74 | 7.91 | 7.585 | 7.62 | 681,694 | -2.31% |
| 2026-08-13 | 7.74 | 7.815 | 7.66 | 7.8 | 1,049,688 | +1.83% |
| 2026-08-12 | 7.6 | 7.7 | 7.54 | 7.66 | 479,741 | +1.19% |
| 2026-08-11 | 7.71 | 7.712 | 7.56 | 7.57 | 681,150 | -1.05% |
| 2026-08-10 | 7.66 | 7.74 | 7.585 | 7.65 | 933,927 | -1.42% |
| 2026-08-07 | 7.41 | 7.84 | 7.41 | 7.76 | 1,152,759 | +4.30% |
| 2026-08-06 | 7.5 | 7.55 | 7.38 | 7.44 | 1,214,601 | +3.05% |
| 2026-08-05 | 7.23 | 7.275 | 7.07 | 7.22 | 916,723 | +0.98% |
| 2026-08-04 | 7.3 | 7.3 | 7.13 | 7.15 | 833,999 | -1.11% |
| 2026-08-03 | 7.06 | 7.29 | 7.045 | 7.23 | 930,905 | +3.88% |
| 2026-07-31 | 7.01 | 7.06 | 6.881 | 6.96 | 1,086,062 | -1.28% |
| 2026-07-30 | 7.28 | 7.28 | 7.04 | 7.05 | 791,348 | -2.62% |
| 2026-07-29 | 7.36 | 7.36 | 7.13 | 7.24 | 854,766 | -1.23% |
| 2026-07-28 | 7.32 | 7.44 | 7.285 | 7.33 | 941,604 | +0.14% |
| 2026-07-27 | 7.38 | 7.45 | 7.285 | 7.32 | 1,515,362 | -0.27% |
| 2026-07-24 | 7.04 | 7.515 | 7.04 | 7.34 | 2,138,854 | +2.80% |
| 2026-07-23 | 7.44 | 7.65 | 7.015 | 7.14 | 2,464,879 | -3.64% |
| 2026-07-22 | 7.56 | 7.61 | 7.2 | 7.41 | 3,592,343 | -2.37% |
| 2026-07-21 | 7.3 | 7.63 | 7.3 | 7.59 | 1,328,293 | +4.55% |
| 2026-07-20 | 7.24 | 7.36 | 7.22 | 7.26 | 1,377,028 | -0.41% |
| 2026-07-17 | 7.46 | 7.53 | 7.215 | 7.29 | 1,170,718 | -4.08% |
| 2026-07-16 | 7.44 | 7.62 | 7.42 | 7.6 | 761,515 | +2.43% |
| 2026-07-15 | 7.5 | 7.585 | 7.4 | 7.42 | 705,231 | -0.80% |
| 2026-07-14 | 7.45 | 7.535 | 7.34 | 7.48 | 804,626 | +1.77% |
| 2026-07-13 | 7.38 | 7.465 | 7.3 | 7.35 | 942,703 | -0.14% |
| 2026-07-10 | 7.28 | 7.39 | 7.235 | 7.36 | 711,095 | +1.80% |
| 2026-07-09 | 7.15 | 7.285 | 7.15 | 7.23 | 754,597 | +0.70% |
| 2026-07-08 | 7.08 | 7.235 | 7.08 | 7.18 | 775,637 | +0.98% |
| 2026-07-07 | 7.12 | 7.18 | 7.02 | 7.11 | 863,678 | +0.99% |
| 2026-07-06 | 6.99 | 7.105 | 6.97 | 7.04 | 850,988 | +0.14% |
| 2026-07-02 | 7.08 | 7.25 | 7.005 | 7.03 | 806,026 | -1.26% |
| 2026-07-01 | 6.89 | 7.225 | 6.86 | 7.12 | 1,231,090 | +4.09% |
| 2026-06-30 | 6.97 | 6.99 | 6.8 | 6.84 | 1,453,893 | -1.72% |
| 2026-06-29 | 7.22 | 7.24 | 7.04 | 7.06 | 1,122,534 | -1.53% |
| 2026-06-26 | 7.06 | 7.2 | 6.96 | 7.17 | 2,101,109 | +2.43% |
| 2026-06-25 | 7.03 | 7.17 | 6.9 | 7 | 2,379,963 | -0.57% |
| 2026-06-24 | 6.99 | 7.155 | 6.99 | 7.04 | 628,421 | +0.14% |
| 2026-06-23 | 6.98 | 7.1 | 6.97 | 7.03 | 514,094 | +0.72% |
| 2026-06-22 | 7.07 | 7.145 | 6.955 | 6.98 | 704,624 | -1.13% |
| 2026-06-18 | 6.85 | 7.08 | 6.85 | 7.06 | 987,452 | +3.82% |
| 2026-06-17 | 7.19 | 7.215 | 6.77 | 6.8 | 960,704 | -6.08% |
| 2026-06-16 | 7.26 | 7.33 | 7.185 | 7.24 | 703,409 | +0.56% |
| 2026-06-15 | 7.35 | 7.4 | 7.185 | 7.2 | 792,149 | -0.41% |
| 2026-06-12 | 7.16 | 7.27 | 7.15 | 7.23 | 581,845 | +1.69% |
| 2026-06-11 | 7.19 | 7.2 | 6.94 | 7.11 | 842,219 | -0.56% |
| 2026-06-10 | 7.2 | 7.295 | 7.14 | 7.15 | 827,104 | +0.28% |
| 2026-06-09 | 6.98 | 7.18 | 6.98 | 7.13 | 1,079,419 | +2.30% |
| 2026-06-08 | 6.94 | 7.035 | 6.93 | 6.97 | 2,026,859 | +0.72% |
| 2026-06-05 | 7.05 | 7.09 | 6.9 | 6.92 | 970,803 | -1.70% |
| 2026-06-04 | 6.83 | 7.06 | 6.76 | 7.04 | 1,351,972 | +3.99% |
| 2026-06-03 | 6.74 | 6.825 | 6.715 | 6.77 | 1,075,349 | -0.59% |
| 2026-06-02 | 6.67 | 6.82 | 6.67 | 6.81 | 1,134,949 | +2.41% |
| 2026-06-01 | 6.63 | 6.74 | 6.61 | 6.65 | 1,012,911 | -0.30% |
| 2026-05-29 | 6.72 | 6.755 | 6.66 | 6.67 | 2,515,356 | -0.30% |
| 2026-05-28 | 6.62 | 6.72 | 6.62 | 6.69 | 910,088 | +0.45% |
| 2026-05-27 | 6.59 | 6.69 | 6.59 | 6.66 | 840,296 | +1.37% |
| 2026-05-26 | 6.49 | 6.575 | 6.45 | 6.57 | 884,650 | +1.39% |
| 2026-05-22 | 6.47 | 6.48 | 6.4 | 6.48 | 807,131 | +1.09% |
| 2026-05-21 | 6.31 | 6.48 | 6.295 | 6.41 | 823,874 | +0.47% |
| 2026-05-20 | 6.18 | 6.405 | 6.15 | 6.38 | 1,081,198 | +3.24% |
| 2026-05-19 | 6.4 | 6.41 | 6.18 | 6.18 | 1,096,730 | -4.19% |
| 2026-05-18 | 6.38 | 6.55 | 6.33 | 6.45 | 861,895 | +1.90% |
| 2026-05-15 | 6.45 | 6.45 | 6.295 | 6.33 | 751,620 | -2.47% |
| 2026-05-14 | 6.5 | 6.61 | 6.465 | 6.49 | 1,278,180 | +0.62% |
| 2026-05-13 | 6.35 | 6.45 | 6.275 | 6.45 | 943,344 | +0.78% |
| 2026-05-12 | 6.51 | 6.525 | 6.375 | 6.4 | 1,135,824 | -1.08% |