Kkr Real Estate Finance Trust Inc (KREF)
NYSE:KREF
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 12, 2026
6.67
6.80
6.60
6.64
6.38
-2.06%
1,658,905
1.59
Mar 11, 2026
7.02
7.02
6.75
6.78
6.51
-3.43%
1,100,702
1.05
Mar 10, 2026
7.06
7.19
6.98
7.02
6.74
-0.71%
1,680,917
1.63
Mar 09, 2026
7.00
7.13
6.84
7.07
6.79
-1.52%
2,235,219
2.21
Mar 06, 2026
7.17
7.22
6.97
7.18
6.89
-1.25%
723,153
0.71
Mar 05, 2026
7.36
7.40
7.22
7.27
6.98
-1.88%
1,653,024
1.65
Mar 04, 2026
7.21
7.50
7.21
7.41
7.11
+2.77%
1,699,379
1.71
Mar 03, 2026
7.11
7.25
7.02
7.21
6.92
-0.55%
1,160,780
1.18
Mar 02, 2026
6.84
7.27
6.78
7.25
6.96
+4.32%
1,711,745
1.76
Feb 27, 2026
6.95
7.05
6.90
6.95
6.67
-1.01%
1,371,585
1.43
Feb 26, 2026
6.91
7.06
6.86
7.02
6.74
+2.18%
1,416,257
1.49
Feb 25, 2026
6.77
6.88
6.73
6.87
6.60
+1.48%
1,339,712
1.43
Feb 24, 2026
6.71
6.77
6.64
6.77
6.50
+1.20%
1,188,278
1.30
Feb 23, 2026
6.71
6.84
6.67
6.69
6.42
-1.76%
907,156
0.99
Feb 20, 2026
6.76
6.84
6.67
6.81
6.54
0.00%
1,377,491
1.52
Feb 19, 2026
6.78
6.92
6.74
6.81
6.54
-0.15%
997,314
1.10
Feb 18, 2026
6.88
6.92
6.74
6.82
6.55
-0.86%
1,588,744
1.78
Feb 17, 2026
7.00
7.03
6.73
6.88
6.61
-1.86%
1,593,356
1.81
Feb 16, 2026
7.07
7.13
6.93
7.01
6.73
0.00%
0
0.00
Feb 13, 2026
7.07
7.13
6.93
7.01
6.73
-0.99%
923,251
1.04
Feb 12, 2026
7.28
7.55
7.04
7.08
6.80
-2.22%
1,111,364
1.25
Feb 11, 2026
7.14
7.26
7.03
7.24
6.95
+1.40%
1,196,117
1.35
Feb 10, 2026
7.23
7.28
7.11
7.14
6.86
-1.11%
1,130,329
1.28
Feb 09, 2026
7.30
7.34
7.19
7.22
6.93
-1.37%
946,549
1.07
Feb 06, 2026
7.35
7.49
7.25
7.32
7.03
+0.69%
1,309,484
1.49
Feb 05, 2026
7.63
7.75
7.22
7.27
6.98
-7.73%
3,312,387
3.92
Feb 04, 2026
7.78
8.03
7.74
7.88
7.57
-3.67%
1,619,214
1.94
Feb 03, 2026
8.28
8.40
8.08
8.18
7.85
-1.57%
794,815
0.95
Feb 02, 2026
8.29
8.40
8.18
8.31
7.98
+0.36%
622,687
0.75
Jan 30, 2026
8.44
8.45
8.14
8.28
7.95
-1.90%
816,772
0.98
Jan 29, 2026
8.43
8.47
8.26
8.44
8.10
+0.47%
598,724
0.71
Jan 28, 2026
8.25
8.62
8.24
8.40
8.07
+2.44%
1,193,885
1.42
Jan 27, 2026
8.06
8.24
8.06
8.20
7.87
+1.23%
467,745
0.55
Jan 26, 2026
8.12
8.14
8.00
8.10
7.78
-0.61%
606,248
0.71
Jan 23, 2026
8.22
8.22
8.07
8.15
7.83
-0.85%
734,812
0.86
Rows: