Kkr Reit (KREF)
NYSE:KREF
Want to see KREF full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
6.31
6.48
6.30
6.41
6.41
+0.47%
823,874
0.54
May 20, 2026
6.18
6.41
6.15
6.38
6.38
+3.24%
1,081,198
0.70
May 19, 2026
6.40
6.41
6.18
6.18
6.18
-4.19%
1,096,730
0.71
May 18, 2026
6.38
6.55
6.33
6.45
6.45
+1.90%
861,895
0.56
May 15, 2026
6.45
6.45
6.30
6.33
6.33
-2.47%
751,620
0.48
May 14, 2026
6.50
6.61
6.47
6.49
6.49
+0.62%
1,278,180
0.83
May 13, 2026
6.35
6.45
6.28
6.45
6.45
+0.78%
943,344
0.61
May 12, 2026
6.51
6.53
6.38
6.40
6.40
-1.08%
1,135,824
0.74
May 11, 2026
6.58
6.60
6.45
6.47
6.47
-2.12%
1,216,806
0.79
May 08, 2026
6.59
6.64
6.55
6.61
6.61
+0.46%
762,785
0.49
May 07, 2026
6.56
6.62
6.50
6.58
6.58
+0.15%
763,310
0.49
May 06, 2026
6.55
6.60
6.51
6.57
6.57
+0.77%
1,018,448
0.66
May 05, 2026
6.46
6.54
6.42
6.52
6.52
+1.09%
1,336,104
0.84
May 04, 2026
6.29
6.45
6.29
6.45
6.45
+1.57%
1,466,160
0.92
May 01, 2026
6.15
6.40
6.14
6.35
6.35
+3.59%
2,295,475
1.47
Apr 30, 2026
6.11
6.22
6.11
6.13
6.13
-0.49%
1,274,209
0.82
Apr 29, 2026
6.12
6.22
6.12
6.16
6.16
-1.44%
1,391,712
0.90
Apr 28, 2026
6.16
6.36
6.13
6.25
6.25
+6.29%
2,850,213
1.89
Apr 27, 2026
5.83
6.01
5.68
5.88
5.88
-2.16%
2,960,312
2.00
Apr 24, 2026
5.95
6.09
5.81
6.01
6.01
-1.31%
1,705,265
1.17
Apr 23, 2026
5.31
6.22
5.25
6.09
6.09
-9.10%
6,099,676
4.44
Apr 22, 2026
6.78
6.81
6.69
6.70
6.70
+0.15%
1,131,518
0.83
Apr 21, 2026
6.80
6.90
6.65
6.69
6.69
-2.05%
1,011,172
0.74
Apr 20, 2026
6.63
6.83
6.61
6.83
6.83
+2.09%
737,898
0.54
Apr 17, 2026
6.72
6.77
6.66
6.69
6.69
+1.06%
645,844
0.48
Apr 16, 2026
6.63
6.69
6.58
6.62
6.62
-1.19%
730,318
0.54
Apr 15, 2026
6.58
6.72
6.56
6.70
6.70
+1.67%
844,305
0.63
Apr 14, 2026
6.54
6.63
6.52
6.59
6.59
+0.92%
580,178
0.43
Apr 13, 2026
6.30
6.53
6.27
6.53
6.53
+2.67%
599,740
0.44
Apr 10, 2026
6.32
6.39
6.30
6.36
6.36
+0.79%
600,376
0.44
Apr 09, 2026
6.30
6.35
6.18
6.31
6.31
+0.48%
858,861
0.63
Apr 08, 2026
6.25
6.30
6.18
6.28
6.28
+2.78%
944,086
0.69
Apr 07, 2026
6.08
6.17
6.06
6.11
6.11
+0.49%
812,240
0.60
Apr 06, 2026
6.22
6.23
6.06
6.08
6.08
-2.25%
784,775
0.57
Apr 03, 2026
5.95
6.27
5.87
6.22
6.22
0.00%
0
0.00
Apr 02, 2026
5.95
6.27
5.87
6.22
6.22
+3.49%
1,819,721
1.32
Apr 01, 2026
6.11
6.13
5.93
6.01
6.01
-1.80%
1,773,152
1.30
Mar 31, 2026
6.16
6.19
6.05
6.12
6.12
+1.66%
1,631,157
1.22
Mar 30, 2026
6.14
6.40
6.12
6.27
6.02
+2.80%
1,173,968
0.88
Mar 27, 2026
6.35
6.40
6.04
6.10
5.86
-4.84%
1,861,447
1.41
Mar 26, 2026
6.40
6.54
6.40
6.41
6.15
-0.16%
870,798
0.66
Mar 25, 2026
6.42
6.46
6.30
6.42
6.16
+1.26%
1,891,825
1.46
Mar 24, 2026
6.39
6.47
6.29
6.34
6.09
-1.09%
1,934,938
1.53
Mar 23, 2026
6.39
6.54
6.33
6.41
6.15
+0.47%
2,247,700
1.81
Mar 20, 2026
6.60
6.62
6.38
6.38
6.13
-2.30%
10,978,250
10.17
Mar 19, 2026
6.60
6.65
6.48
6.53
6.27
-1.66%
1,836,958
1.73
Mar 18, 2026
6.63
6.75
6.59
6.64
6.38
-0.59%
1,514,878
1.41
Mar 17, 2026
6.68
6.73
6.61
6.68
6.41
+1.36%
2,004,273
1.89
Mar 16, 2026
6.64
6.67
6.56
6.59
6.33
+0.62%
1,396,012
1.32
Mar 13, 2026
6.72
6.76
6.54
6.55
6.29
-1.36%
1,191,176
1.13
Rows: