KKR Real Estate Finance T... (KREF)
NYSE: KREF
· Real-Time Price · USD
9.24
-0.04 (-0.43%)
At close: Aug 15, 2025, 3:59 PM
9.19
-0.59%
After-hours: Aug 15, 2025, 05:44 PM EDT
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.26 | 9.30 | 9.18 | 9.28 | 9.28 | -1.28% | 385,034 |
| Aug 13, 2025 | 9.33 | 9.41 | 9.28 | 9.40 | 9.40 | 1.29% | 432,800 |
| Aug 12, 2025 | 9.12 | 9.33 | 9.08 | 9.28 | 9.28 | 2.77% | 532,000 |
| Aug 11, 2025 | 9.24 | 9.26 | 8.99 | 9.03 | 9.03 | -2.27% | 570,600 |
| Aug 8, 2025 | 9.28 | 9.29 | 9.21 | 9.24 | 9.24 | -0.43% | 435,335 |
| Aug 7, 2025 | 9.23 | 9.29 | 9.19 | 9.28 | 9.28 | 1.64% | 493,092 |
| Aug 6, 2025 | 9.19 | 9.20 | 9.07 | 9.13 | 9.13 | -0.65% | 439,445 |
| Aug 5, 2025 | 9.19 | 9.23 | 9.13 | 9.19 | 9.19 | 0.00% | 493,814 |
| Aug 4, 2025 | 9.11 | 9.25 | 9.08 | 9.19 | 9.19 | 1.32% | 466,000 |
| Aug 1, 2025 | 9.02 | 9.15 | 9.01 | 9.07 | 9.07 | 0.33% | 666,400 |
| Jul 31, 2025 | 9.03 | 9.12 | 9.00 | 9.04 | 9.04 | -0.33% | 732,101 |
| Jul 30, 2025 | 9.29 | 9.33 | 9.02 | 9.07 | 9.07 | -1.95% | 623,400 |
| Jul 29, 2025 | 9.22 | 9.28 | 9.15 | 9.25 | 9.25 | 0.76% | 576,454 |
| Jul 28, 2025 | 9.25 | 9.30 | 9.14 | 9.18 | 9.18 | -0.54% | 799,535 |
| Jul 25, 2025 | 9.17 | 9.23 | 9.09 | 9.23 | 9.23 | 0.54% | 653,735 |
| Jul 24, 2025 | 9.04 | 9.36 | 8.99 | 9.18 | 9.18 | 1.21% | 1,023,600 |
| Jul 23, 2025 | 8.77 | 9.09 | 8.50 | 9.07 | 9.07 | 0.22% | 2,953,100 |
| Jul 22, 2025 | 8.89 | 9.12 | 8.89 | 9.05 | 9.05 | 1.91% | 660,663 |
| Jul 21, 2025 | 8.94 | 8.99 | 8.82 | 8.88 | 8.88 | 0.00% | 522,548 |
| Jul 18, 2025 | 9.09 | 9.09 | 8.81 | 8.88 | 8.88 | -1.33% | 594,800 |