KKR Real Estate Finance T... (KREF-PA)
NYSE: KREF-PA
· Real-Time Price · USD
19.65
-0.36 (-1.80%)
At close: Dec 26, 2024, 3:58 PM
KREF-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.10 | 20.10 | 19.50 | 19.75 | n/a | -1.30% | 39,721 |
| Dec 24, 2024 | 19.80 | 20.14 | 19.80 | 20.01 | n/a | -0.35% | 34,432 |
| Dec 23, 2024 | 19.59 | 20.14 | 19.59 | 20.08 | n/a | 1.01% | 12,265 |
| Dec 20, 2024 | 19.86 | 20.00 | 19.45 | 19.88 | n/a | 0.15% | 20,534 |
| Dec 19, 2024 | 19.68 | 19.90 | 19.15 | 19.85 | n/a | 0.76% | 73,442 |
| Dec 18, 2024 | 20.06 | 20.45 | 19.47 | 19.70 | n/a | -2.18% | 35,239 |
| Dec 17, 2024 | 20.21 | 20.22 | 19.97 | 20.14 | n/a | -0.44% | 16,333 |
| Dec 16, 2024 | 20.40 | 20.51 | 20.15 | 20.23 | n/a | -0.49% | 55,666 |
| Dec 13, 2024 | 20.57 | 20.57 | 20.06 | 20.33 | n/a | -0.10% | 18,396 |
| Dec 12, 2024 | 20.29 | 20.54 | 19.95 | 20.35 | n/a | 0.25% | 17,888 |
| Dec 11, 2024 | 20.38 | 20.81 | 20.11 | 20.30 | n/a | -1.69% | 25,684 |
| Dec 10, 2024 | 21.00 | 21.00 | 20.58 | 20.65 | n/a | -1.05% | 21,763 |
| Dec 9, 2024 | 20.93 | 20.99 | 20.60 | 20.87 | n/a | 0.19% | 16,068 |
| Dec 6, 2024 | 20.97 | 20.97 | 20.61 | 20.83 | n/a | -0.19% | 5,978 |
| Dec 5, 2024 | 20.51 | 21.27 | 20.40 | 20.87 | n/a | 1.56% | 15,613 |
| Dec 4, 2024 | 20.53 | 20.59 | 20.34 | 20.55 | n/a | 0.39% | 21,053 |
| Dec 3, 2024 | 20.40 | 20.55 | 20.20 | 20.47 | n/a | -0.05% | 24,136 |
| Dec 2, 2024 | 20.57 | 20.65 | 20.27 | 20.48 | n/a | -0.34% | 23,089 |
| Nov 29, 2024 | 20.82 | 21.19 | 20.46 | 20.55 | n/a | -2.74% | 106,168 |
| Nov 27, 2024 | 20.84 | 21.20 | 20.84 | 21.13 | n/a | 0.71% | 37,518 |