Free Trial

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

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free KREF Stock Alerts
$9.88
+0.04 (+0.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

KKR Real Estate Finance Trust Stock Price Performance

5 Day
Performance
+1.28%
1 Month
Performance
+1.13%
3 Month
Performance
+4.44%
6 Month
Performance
-19.48%
Year-To-Date
Performance
-25.32%
1 Year
Performance
-8.60%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

KREF Stock Chart for Sunday, May, 19, 2024

KREF Chart by TradingView

KKR Real Estate Finance Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.84$9.89
+0.51%		$9.91$9.82319,609 shs$685.48 million
05/16/2024$9.79$9.84
+0.56%		$9.88$9.73522,788 shs$682.01 million
05/15/2024$9.76$9.79
+0.31%		$9.97$9.75453,230 shs$678.20 million
05/14/2024$9.69$9.76
+0.67%		$9.88$9.70319,286 shs$676.16 million
05/13/2024$9.60$9.69
+0.94%		$9.75$9.64353,558 shs$671.61 million
05/10/2024$9.66$9.61
-0.57%		$9.73$9.54270,632 shs$665.76 million
05/09/2024$9.55$9.66
+1.20%		$9.73$9.52364,955 shs$669.57 million
05/08/2024$9.63$9.55
-0.83%		$9.65$9.51458,763 shs$661.56 million
05/07/2024$9.68$9.63
-0.57%		$9.72$9.56692,665 shs$667.11 million
05/06/2024$9.65$9.68
+0.31%		$9.80$9.65601,895 shs$670.92 million
05/03/2024$9.67$9.65
-0.21%		$9.98$9.61573,691 shs$668.84 million
05/02/2024$9.65$9.67
+0.21%		$9.80$9.60593,260 shs$670.23 million
05/01/2024$9.40$9.65
+2.66%		$9.84$9.42647,199 shs$668.84 million
04/30/2024$9.61$9.40
-2.13%		$9.56$9.40905,906 shs$651.51 million
04/29/2024$9.62$9.61
-0.16%		$9.75$9.56407,793 shs$665.76 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NYSE:KREF) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits