Free Trial

KKR Real Estate Finance Trust (KREF) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free KREF Stock Alerts
$9.62
+0.05 (+0.52%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

KKR Real Estate Finance Trust Stock Price Performance

5 Day
Performance
-1.49%
1 Month
Performance
-4.33%
3 Month
Performance
-25.52%
6 Month
Performance
-8.52%
Year-To-Date
Performance
-27.32%
1 Year
Performance
-7.90%
Receive KREF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KKR Real Estate Finance Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

KREF Stock Chart for Friday, April, 26, 2024

KREF Chart by TradingView

KKR Real Estate Finance Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$9.56$9.62
+0.58%		$9.67$9.54580,410 shs$666.42 million
04/25/2024$9.78$9.56
-2.20%		$9.69$9.48842,961 shs$662.60 million
04/24/2024$10.02$9.78
-2.45%		$9.88$9.53863,888 shs$677.51 million
04/23/2024$9.85$10.02
+1.73%		$10.07$9.83544,016 shs$694.49 million
04/22/2024$9.76$9.85
+0.92%		$9.88$9.74350,616 shs$682.70 million
04/19/2024$9.57$9.77
+2.09%		$9.78$9.53416,472 shs$677.16 million
04/18/2024$9.41$9.57
+1.70%		$9.67$9.44439,798 shs$663.30 million
04/17/2024$9.51$9.41
-1.05%		$9.66$9.41463,912 shs$652.21 million
04/16/2024$9.61$9.51
-0.99%		$9.62$9.44496,333 shs$659.14 million
04/15/2024$9.58$9.61
+0.26%		$9.80$9.47732,586 shs$665.76 million
04/12/2024$9.71$9.59
-1.29%		$9.73$9.53436,390 shs$664.34 million
04/11/2024$9.48$9.71
+2.43%		$9.79$9.52478,866 shs$673.04 million
04/10/2024$9.92$9.48
-4.44%		$9.67$9.36707,985 shs$657.10 million
04/09/2024$9.76$9.92
+1.64%		$9.92$9.80223,353 shs$687.56 million
04/08/2024$9.76$9.76$9.87$9.70355,856 shs$676.47 million
04/05/2024$9.77$9.77
-0.05%		$9.82$9.68287,702 shs$676.81 million
04/04/2024$9.94$9.77
-1.71%		$10.21$9.75482,468 shs$677.16 million
04/03/2024$9.77$9.94
+1.79%		$9.96$9.73490,677 shs$688.94 million
04/02/2024$9.86$9.77
-0.91%		$9.90$9.67553,898 shs$676.81 million
04/01/2024$10.06$9.86
-2.04%		$10.01$9.76379,272 shs$683.05 million
03/29/2024$10.06$10.06$10.11$9.96553,204 shs$697.26 million
03/28/2024$9.96$10.06
+1.00%		$10.10$9.96553,174 shs$697.26 million
03/27/2024$10.05$9.96
-0.90%		$10.05$9.89385,502 shs$690.33 million
03/26/2024$10.27$10.05
-2.14%		$10.36$10.04417,512 shs$696.57 million
03/25/2024$10.14$10.27
+1.28%		$10.37$10.22265,293 shs$711.81 million
03/22/2024$10.25$10.14
-1.02%		$10.34$10.10397,498 shs$702.80 million
03/21/2024$10.12$10.25
+1.29%		$10.32$10.20391,536 shs$710.08 million
03/20/2024$9.87$10.12
+2.48%		$10.19$9.80386,679 shs$701.07 million
03/19/2024$9.99$9.87
-1.20%		$10.02$9.77323,877 shs$684.09 million
03/18/2024$10.13$9.99
-1.38%		$10.14$9.96341,883 shs$692.41 million
03/15/2024$9.94$10.14
+2.01%		$10.19$9.941.25 million shs$702.80 million
03/14/2024$10.17$9.94
-2.26%		$10.21$9.88391,979 shs$688.94 million
03/13/2024$10.16$10.17
+0.10%		$10.31$10.13429,227 shs$704.88 million
03/12/2024$10.14$10.16
+0.20%		$10.24$10.07430,815 shs$704.19 million
03/11/2024$10.01$10.14
+1.30%		$10.20$9.95420,479 shs$693.83 million
03/08/2024$9.90$10.01
+1.11%		$10.10$9.87405,006 shs$693.79 million
03/07/2024$9.70$9.90
+2.06%		$9.97$9.80636,962 shs$686.17 million
03/06/2024$9.73$9.70
-0.26%		$9.85$9.65425,983 shs$672.31 million
03/05/2024$9.73$9.73$9.82$9.63529,409 shs$674.04 million
03/04/2024$9.85$9.73
-1.27%		$9.88$9.69614,026 shs$674.04 million
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
03/01/2024$9.75$9.86
+1.13%		$9.89$9.61758,552 shs$683.40 million
02/29/2024$9.27$9.75
+5.18%		$9.76$9.351.05 million shs$675.77 million
02/28/2024$9.44$9.27
-1.80%		$9.44$9.26813,956 shs$642.50 million
02/27/2024$9.45$9.44
-0.05%		$9.58$9.38838,227 shs$654.29 million
02/26/2024$9.71$9.45
-2.73%		$9.76$9.41672,623 shs$654.67 million
02/23/2024$9.64$9.72
+0.78%		$9.97$9.60921,819 shs$673.35 million
02/22/2024$9.50$9.64
+1.47%		$9.75$9.34963,638 shs$668.15 million
02/21/2024$9.21$9.50
+3.20%		$9.50$9.09734,057 shs$658.45 million
02/20/2024$9.46$9.21
-2.70%		$9.43$9.17854,721 shs$638.00 million
02/19/2024$9.46$9.46$9.59$9.34685,700 shs$655.67 million
02/16/2024$9.65$9.46
-1.92%		$9.59$9.34685,734 shs$655.67 million
02/15/2024$9.35$9.65
+3.16%		$9.72$9.42883,639 shs$668.50 million
02/14/2024$9.22$9.35
+1.41%		$9.41$9.21540,793 shs$648.05 million
02/13/2024$9.54$9.22
-3.30%		$9.42$9.141.29 million shs$639.04 million
02/12/2024$9.52$9.54
+0.16%		$9.72$9.471.57 million shs$660.87 million
02/09/2024$9.69$9.52
-1.75%		$9.88$9.361.88 million shs$659.83 million
02/08/2024$10.14$9.69
-4.39%		$10.05$9.602.46 million shs$671.61 million
02/07/2024$11.80$10.14
-14.11%		$10.33$9.632.98 million shs$702.46 million
02/06/2024$11.78$11.80
+0.17%		$11.96$11.68499,683 shs$817.86 million
02/05/2024$11.96$11.78
-1.51%		$11.88$11.48527,497 shs$816.47 million
02/02/2024$12.30$11.97
-2.68%		$12.15$11.95439,828 shs$829.34 million
02/01/2024$12.24$12.30
+0.45%		$12.34$11.98435,432 shs$852.17 million
01/31/2024$12.76$12.24
-4.04%		$12.71$12.18535,176 shs$848.35 million
01/30/2024$13.11$12.76
-2.71%		$13.09$12.75263,916 shs$884.05 million
01/29/2024$12.91$13.11
+1.55%		$13.19$12.88443,812 shs$908.65 million
01/26/2024$12.82$12.91
+0.70%		$12.99$12.82202,319 shs$894.79 million
01/25/2024$12.68$12.82
+1.10%		$12.93$12.63331,004 shs$888.55 million

Related Companies:
This page (NYSE:KREF) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry