KKR Real Estate Finance T...

9.57
-0.63 (-6.18%)
At close: Apr 04, 2025, 3:59 PM
9.57
0.00%
After-hours: Apr 04, 2025, 06:40 PM EDT

KKR Real Estate Finance Trust Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 10.01 10.18 9.31 9.56 -0.64 -6.27% 920,894
Apr 3, 2025 10.31 10.51 10.13 10.20 -0.39 -3.68% 654,443
Apr 2, 2025 10.56 10.66 10.46 10.59 -0.07 -0.66% 358,007
Apr 1, 2025 10.85 10.89 10.63 10.66 -0.14 -1.30% 628,634
Mar 31, 2025 10.59 10.86 10.56 10.80 -0.14 -1.28% 423,200
Mar 28, 2025 11.13 11.24 10.82 10.94 -0.21 -1.88% 452,900
Mar 27, 2025 11.22 11.23 11.08 11.15 -0.06 -0.54% 338,600
Mar 26, 2025 11.25 11.25 11.13 11.21 -0.05 -0.44% 329,990
Mar 25, 2025 11.42 11.42 11.23 11.26 -0.15 -1.31% 351,410
Mar 24, 2025 11.47 11.53 11.39 11.41 0.03 0.26% 494,429
Mar 21, 2025 11.21 11.40 11.18 11.38 0.08 0.71% 1,491,600
Mar 20, 2025 11.20 11.46 11.20 11.30 0.10 0.89% 488,022
Mar 19, 2025 11.16 11.23 11.04 11.20 0.06 0.54% 489,323
Mar 18, 2025 11.05 11.17 11.00 11.14 0.03 0.27% 359,949
Mar 17, 2025 11.10 11.22 11.06 11.11 0.01 0.09% 475,018
Mar 14, 2025 10.89 11.11 10.87 11.10 0.30 2.78% 332,600
Mar 13, 2025 10.89 11.04 10.79 10.80 -0.06 -0.55% 445,770
Mar 12, 2025 10.72 10.93 10.63 10.86 0.20 1.88% 508,600
Mar 11, 2025 10.81 10.91 10.54 10.66 -0.11 -1.02% 468,243
Mar 10, 2025 10.88 11.03 10.75 10.77 -0.20 -1.82% 475,540
Mar 7, 2025 10.71 10.98 10.71 10.97 0.29 2.72% 367,200
Mar 6, 2025 10.68 10.84 10.66 10.68 -0.12 -1.11% 461,000
Mar 5, 2025 10.76 10.90 10.72 10.80 0.08 0.75% 426,354
Mar 4, 2025 10.91 11.05 10.72 10.72 -0.34 -3.07% 567,300
Mar 3, 2025 11.09 11.19 10.98 11.06 -0.03 -0.27% 376,515
Feb 28, 2025 11.16 11.18 10.99 11.09 -0.01 -0.09% 600,514
Feb 27, 2025 11.15 11.27 11.07 11.10 -0.10 -0.89% 268,201
Feb 26, 2025 10.95 11.21 10.95 11.20 0.12 1.08% 422,006
Feb 25, 2025 11.12 11.17 11.00 11.08 0.00 0.00% 309,400
Feb 24, 2025 11.06 11.18 10.96 11.08 0.06 0.54% 298,500
Feb 21, 2025 11.38 11.38 10.89 11.02 -0.26 -2.30% 401,300
Feb 20, 2025 11.20 11.33 11.18 11.28 0.03 0.27% 416,246
Feb 19, 2025 11.28 11.29 11.14 11.25 -0.12 -1.06% 313,822
Feb 18, 2025 11.34 11.42 11.23 11.37 0.05 0.44% 291,000
Feb 14, 2025 11.22 11.32 11.22 11.32 0.12 1.07% 278,800
Feb 13, 2025 11.07 11.21 11.05 11.20 0.15 1.36% 424,831
Feb 12, 2025 10.85 11.09 10.81 11.05 -0.03 -0.27% 504,800
Feb 11, 2025 10.92 11.08 10.92 11.08 0.13 1.19% 357,614
Feb 10, 2025 11.14 11.14 10.91 10.95 -0.17 -1.53% 513,603
Feb 7, 2025 11.32 11.32 11.03 11.12 -0.24 -2.11% 304,000
Feb 6, 2025 11.32 11.42 11.26 11.36 0.11 0.98% 448,312
Feb 5, 2025 11.11 11.30 11.06 11.25 0.23 2.09% 690,511
Feb 4, 2025 10.30 11.10 10.26 11.02 0.97 9.65% 1,177,326
Feb 3, 2025 9.83 10.18 9.80 10.05 0.07 0.70% 561,400
Jan 31, 2025 10.00 10.19 9.92 9.98 -0.06 -0.60% 1,010,806
Jan 30, 2025 10.10 10.19 9.98 10.04 0.02 0.20% 360,300
Jan 29, 2025 10.18 10.33 9.92 10.02 -0.23 -2.24% 659,521
Jan 28, 2025 10.30 10.45 10.20 10.25 -0.10 -0.97% 327,747
Jan 27, 2025 10.11 10.39 10.11 10.35 0.27 2.68% 329,000
Jan 24, 2025 10.13 10.23 10.06 10.08 -0.03 -0.30% 447,400