KREF - KKR Real Estate Finance Trust Inc.
6.09
-0.610 -10.016%
Share volume: 6,099,307
Last Updated: 04-23-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.70
-0.61
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $5.31 | $5.31 | $6.22 | $6.22 | $5.25 | $5.25 | $6.09 | $6.09 | 6,099,307 | $6,099,307.00 |
| 04-22-2026 | $6.78 | $6.78 | $6.81 | $6.81 | $6.69 | $6.69 | $6.70 | $6.70 | 1,131,518 | $1,131,518.00 |
| 04-21-2026 | $6.80 | $6.80 | $6.90 | $6.90 | $6.65 | $6.65 | $6.69 | $6.69 | 1,011,172 | $1,011,172.00 |
| 04-20-2026 | $6.63 | $6.63 | $6.83 | $6.83 | $6.61 | $6.61 | $6.83 | $6.83 | 737,898 | $737,898.00 |
| 04-17-2026 | $6.72 | $6.72 | $6.77 | $6.77 | $6.66 | $6.66 | $6.69 | $6.69 | 645,844 | $645,844.00 |
| 04-16-2026 | $6.63 | $6.63 | $6.69 | $6.69 | $6.58 | $6.58 | $6.62 | $6.62 | 730,318 | $730,318.00 |
| 04-15-2026 | $6.58 | $6.58 | $6.72 | $6.72 | $6.56 | $6.56 | $6.70 | $6.70 | 844,305 | $844,305.00 |
| 04-14-2026 | $6.54 | $6.54 | $6.63 | $6.63 | $6.52 | $6.52 | $6.59 | $6.59 | 580,178 | $580,178.00 |
| 04-13-2026 | $6.30 | $6.30 | $6.53 | $6.53 | $6.27 | $6.27 | $6.53 | $6.53 | 599,740 | $599,740.00 |
| 04-10-2026 | $6.32 | $6.32 | $6.39 | $6.39 | $6.30 | $6.30 | $6.36 | $6.36 | 600,376 | $600,376.00 |