KKR Real Estate Finance T...

10.61
0.13 (1.24%)
At close: Jan 17, 2025, 3:59 PM

KREF Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 10.57 10.64 10.47 10.61 0.13 1.24% 254,535
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
Dec 16, 2024 11.36 11.47 11.17 11.27 -0.23 -2.00% 628,500
Dec 13, 2024 11.45 11.51 11.32 11.50 0.04 0.35% 250,047
Dec 12, 2024 11.47 11.59 11.42 11.46 -0.03 -0.26% 216,927
Dec 11, 2024 11.65 11.70 11.44 11.49 -0.08 -0.69% 258,208
Dec 10, 2024 11.26 11.63 11.17 11.57 0.25 2.21% 328,889
Dec 9, 2024 11.32 11.39 11.26 11.32 0.00 0.00% 284,611
Dec 6, 2024 11.33 11.40 11.20 11.32 0.01 0.09% 260,948
Dec 5, 2024 11.44 11.47 11.28 11.31 -0.12 -1.05% 217,500
Dec 4, 2024 11.44 11.55 11.33 11.43 0.04 0.35% 390,454
Dec 3, 2024 11.74 11.74 11.37 11.39 -0.33 -2.82% 371,000
Dec 2, 2024 11.66 11.73 11.53 11.72 0.09 0.77% 681,232
Nov 29, 2024 11.76 11.81 11.58 11.63 -0.06 -0.51% 353,600
Nov 27, 2024 11.67 11.85 11.67 11.69 0.05 0.43% 290,400
Nov 26, 2024 11.65 11.69 11.50 11.64 -0.08 -0.68% 286,800
Nov 25, 2024 11.67 11.82 11.67 11.72 0.15 1.30% 443,401
Nov 22, 2024 11.62 11.72 11.56 11.57 -0.01 -0.09% 288,207
Nov 21, 2024 11.48 11.62 11.44 11.58 0.12 1.05% 356,738
Nov 20, 2024 11.41 11.50 11.21 11.46 0.03 0.26% 327,848
Nov 19, 2024 11.31 11.50 11.30 11.43 0.02 0.18% 586,900
Nov 18, 2024 11.31 11.47 11.29 11.41 0.15 1.33% 315,800
Nov 15, 2024 11.53 11.59 11.22 11.26 -0.19 -1.66% 436,539
Nov 14, 2024 11.61 11.68 11.43 11.45 -0.08 -0.69% 377,439
Nov 13, 2024 11.74 11.77 11.52 11.53 -0.16 -1.37% 504,170
Nov 12, 2024 11.93 11.98 11.59 11.69 -0.28 -2.34% 440,511
Nov 11, 2024 11.99 12.06 11.90 11.97 0.08 0.67% 298,852
Nov 8, 2024 12.03 12.21 11.83 11.89 -0.09 -0.75% 641,029
Nov 7, 2024 12.02 12.14 11.88 11.98 -0.04 -0.33% 551,642
Nov 6, 2024 12.21 12.33 11.66 12.02 0.13 1.09% 834,124
Nov 5, 2024 11.87 11.99 11.76 11.89 -0.01 -0.08% 419,524

Create Price Alert on KREF

Your price alert will notify you when the stock price is above 10.61.

Add to Watchlist