KREF - KKR Real Estate Finance Trust Inc.
7.18
-0.090 -1.253%
Share volume: 658,858
Last Updated: 03-06-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.27
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.17 | $7.17 | $7.22 | $7.22 | $6.97 | $6.97 | $7.18 | $7.18 | 658,858 | $658,858.00 |
| 03-05-2026 | $7.36 | $7.36 | $7.40 | $7.40 | $7.22 | $7.22 | $7.27 | $7.27 | 1,653,024 | $1,653,024.00 |
| 03-04-2026 | $7.21 | $7.21 | $7.50 | $7.50 | $7.21 | $7.21 | $7.41 | $7.41 | 1,699,379 | $1,699,379.00 |
| 03-03-2026 | $7.11 | $7.11 | $7.25 | $7.25 | $7.02 | $7.02 | $7.21 | $7.21 | 1,160,780 | $1,160,780.00 |
| 03-02-2026 | $6.84 | $6.84 | $7.27 | $7.27 | $6.78 | $6.78 | $7.25 | $7.25 | 1,711,745 | $1,711,745.00 |
| 02-27-2026 | $6.95 | $6.95 | $7.05 | $7.05 | $6.90 | $6.90 | $6.95 | $6.95 | 1,371,585 | $1,371,585.00 |
| 02-26-2026 | $6.91 | $6.91 | $7.06 | $7.06 | $6.86 | $6.86 | $7.02 | $7.02 | 1,416,257 | $1,416,257.00 |
| 02-25-2026 | $6.77 | $6.77 | $6.88 | $6.88 | $6.73 | $6.73 | $6.87 | $6.87 | 1,339,712 | $1,339,712.00 |
| 02-24-2026 | $6.71 | $6.71 | $6.77 | $6.77 | $6.64 | $6.64 | $6.77 | $6.77 | 1,188,278 | $1,188,278.00 |
| 02-23-2026 | $6.71 | $6.71 | $6.84 | $6.84 | $6.67 | $6.67 | $6.69 | $6.69 | 907,156 | $907,156.00 |