KKR Real Estate Finance T... (KREF)
NYSE: KREF
· Real-Time Price · USD
9.29
-0.03 (-0.32%)
At close: Sep 26, 2025, 3:30 PM
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.49 | 9.53 | 9.29 | 9.32 | 9.32 | -1.89% | 584,428 |
| Sep 24, 2025 | 9.50 | 9.60 | 9.49 | 9.50 | 9.50 | 0.00% | 921,800 |
| Sep 23, 2025 | 9.46 | 9.58 | 9.45 | 9.50 | 9.50 | 0.64% | 804,667 |
| Sep 22, 2025 | 9.54 | 9.54 | 9.40 | 9.44 | 9.44 | -0.84% | 1,029,400 |
| Sep 19, 2025 | 9.73 | 9.73 | 9.46 | 9.52 | 9.52 | -1.45% | 2,666,800 |
| Sep 18, 2025 | 9.51 | 9.66 | 9.48 | 9.66 | 9.66 | 1.47% | 900,449 |
| Sep 17, 2025 | 9.37 | 9.64 | 9.37 | 9.52 | 9.52 | 1.71% | 1,040,117 |
| Sep 16, 2025 | 9.47 | 9.49 | 9.19 | 9.36 | 9.36 | -1.47% | 1,214,800 |
| Sep 15, 2025 | 9.59 | 9.62 | 9.43 | 9.50 | 9.50 | -0.94% | 509,050 |
| Sep 12, 2025 | 9.69 | 9.74 | 9.59 | 9.59 | 9.59 | -1.24% | 505,300 |
| Sep 11, 2025 | 9.78 | 9.90 | 9.69 | 9.71 | 9.71 | -0.92% | 711,331 |
| Sep 10, 2025 | 9.80 | 9.84 | 9.76 | 9.80 | 9.80 | 0.31% | 682,008 |
| Sep 9, 2025 | 9.81 | 9.90 | 9.77 | 9.77 | 9.77 | -0.61% | 411,600 |
| Sep 8, 2025 | 9.86 | 9.86 | 9.76 | 9.83 | 9.83 | -0.41% | 522,021 |
| Sep 5, 2025 | 9.78 | 9.98 | 9.78 | 9.87 | 9.87 | 1.23% | 525,400 |
| Sep 4, 2025 | 9.59 | 9.77 | 9.52 | 9.75 | 9.75 | 2.09% | 615,305 |
| Sep 3, 2025 | 9.47 | 9.59 | 9.47 | 9.55 | 9.55 | 0.53% | 760,002 |
| Sep 2, 2025 | 9.47 | 9.58 | 9.44 | 9.50 | 9.50 | -1.35% | 430,100 |
| Aug 29, 2025 | 9.50 | 9.64 | 9.48 | 9.63 | 9.63 | 1.37% | 353,800 |
| Aug 28, 2025 | 9.47 | 9.50 | 9.37 | 9.50 | 9.50 | 0.42% | 360,419 |