KKR Real Estate Finance T... (KREF)
11.03
-0.06 (-0.54%)
At close: Mar 03, 2025, 3:59 PM
10.82
-1.86%
After-hours: Mar 03, 2025, 04:50 PM EST
KREF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.09 | 11.19 | 10.98 | 11.06 | -0.03 | -0.27% | 310,677 |
| 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 |
| Jan 23, 2025 | 10.25 | 10.30 | 10.08 | 10.11 | -0.19 | -1.84% | 362,500 |
| Jan 22, 2025 | 10.37 | 10.41 | 10.26 | 10.30 | -0.13 | -1.25% | 296,100 |
| Jan 21, 2025 | 10.42 | 10.60 | 10.26 | 10.43 | -0.18 | -1.70% | 351,614 |
| Jan 17, 2025 | 10.57 | 10.64 | 10.47 | 10.61 | 0.13 | 1.24% | 254,722 |
| Jan 16, 2025 | 10.33 | 10.51 | 10.33 | 10.48 | 0.17 | 1.65% | 334,500 |
| Jan 15, 2025 | 10.55 | 10.57 | 10.23 | 10.31 | 0.02 | 0.19% | 368,405 |
| Jan 14, 2025 | 10.02 | 10.37 | 9.95 | 10.29 | 0.28 | 2.80% | 598,206 |
| Jan 13, 2025 | 9.87 | 10.02 | 9.82 | 10.01 | 0.09 | 0.91% | 335,939 |
| Jan 10, 2025 | 9.87 | 9.93 | 9.71 | 9.92 | -0.13 | -1.29% | 709,100 |
| Jan 8, 2025 | 10.08 | 10.09 | 9.98 | 10.05 | -0.10 | -0.99% | 303,000 |
| Jan 7, 2025 | 10.31 | 10.34 | 10.05 | 10.15 | -0.12 | -1.17% | 515,100 |
| Jan 6, 2025 | 10.41 | 10.43 | 10.25 | 10.27 | -0.11 | -1.06% | 382,034 |
| Jan 3, 2025 | 10.25 | 10.41 | 10.19 | 10.38 | 0.17 | 1.67% | 309,820 |
| Jan 2, 2025 | 10.13 | 10.25 | 10.11 | 10.21 | 0.11 | 1.09% | 396,136 |
| Dec 31, 2024 | 10.00 | 10.17 | 9.92 | 10.10 | -0.04 | -0.39% | 710,900 |
| Dec 30, 2024 | 10.25 | 10.27 | 10.11 | 10.14 | -0.14 | -1.36% | 467,700 |
| Dec 27, 2024 | 10.31 | 10.40 | 10.22 | 10.28 | -0.12 | -1.15% | 496,400 |
| Dec 26, 2024 | 10.47 | 10.58 | 10.38 | 10.40 | -0.16 | -1.52% | 525,200 |
| Dec 24, 2024 | 10.31 | 10.56 | 10.24 | 10.56 | 0.22 | 2.13% | 308,434 |
| Dec 23, 2024 | 10.44 | 10.50 | 10.26 | 10.34 | -0.12 | -1.15% | 580,874 |
| Dec 20, 2024 | 10.21 | 10.60 | 10.21 | 10.46 | 0.15 | 1.45% | 2,235,541 |
| Dec 19, 2024 | 10.49 | 10.61 | 10.16 | 10.31 | -0.09 | -0.87% | 585,387 |
| Dec 18, 2024 | 10.89 | 10.97 | 10.36 | 10.40 | -0.45 | -4.15% | 719,808 |
| Dec 17, 2024 | 11.27 | 11.29 | 10.78 | 10.85 | -0.42 | -3.73% | 695,732 |