KKR Real Estate Finance Trust Inc. Common Stock (KREF)

7.1200
+0.2800 (4.09%)
NYSE· Last Trade: Jul 1st, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KKR Real Estate Finance Trust Inc. Common Stock (KREF)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20266.897.226.867.121,231,0917.12
6/30/20266.976.996.806.841,453,8956.84
6/29/20267.227.247.047.061,122,5356.96
6/26/20267.067.206.967.172,101,1107.07
6/25/20267.037.176.907.002,379,9446.90
6/24/20266.997.166.997.04628,4226.94
6/23/20266.987.106.977.03514,0956.93
6/22/20267.077.146.966.98704,6256.88
6/18/20266.857.086.857.06987,4526.96
6/17/20267.197.216.776.80960,7046.70
6/16/20267.267.337.187.24703,4117.14
6/15/20267.357.407.187.20792,1497.10
6/12/20267.167.277.157.23581,8487.13
6/11/20267.197.206.947.11842,2207.01
6/10/20267.207.297.147.15827,1057.05
6/09/20266.987.186.987.131,079,4207.03
6/08/20266.947.046.936.972,026,8626.87
6/05/20267.057.096.906.92970,8036.82
6/04/20266.837.066.767.041,351,9736.94
6/03/20266.746.836.716.771,075,3496.67
6/02/20266.676.826.676.811,134,9496.71
6/01/20266.636.746.616.651,012,9126.56
5/29/20260.006.756.666.672,515,3576.58
5/28/20266.626.726.626.69910,0896.60
5/27/20266.596.696.596.66840,0976.57
5/26/20266.496.586.456.57884,6516.48
5/22/20266.476.486.406.48807,1336.39
5/21/20266.316.486.296.41823,8746.32
5/20/20266.186.416.156.381,081,1996.29
5/19/20266.406.416.186.181,096,7316.09
5/18/20266.386.556.336.45861,7566.36
5/15/20266.456.456.296.33751,6206.24
5/14/20266.506.616.466.491,278,1816.40
5/13/20266.356.456.286.45943,3446.36
5/12/20266.516.536.386.401,135,8256.31
5/11/20266.586.606.456.471,232,3186.38
5/08/20266.596.646.546.61762,7866.52
5/07/20266.566.626.506.58763,3136.49
5/06/20266.556.606.516.571,018,4486.48
5/05/20266.466.546.426.521,335,8556.43
5/04/20266.296.456.296.451,466,1606.36
5/01/20266.156.406.146.352,295,4766.26
4/30/20266.116.226.116.131,274,2096.04
4/29/20266.126.226.126.161,392,9306.07
4/28/20266.166.366.136.252,850,2136.16
4/27/20265.836.005.685.882,960,0275.80
4/24/20265.956.085.806.011,705,2665.92
4/23/20265.316.225.256.096,099,6276.00
4/22/20266.786.816.696.701,127,8956.61
4/21/20266.806.906.656.691,011,1736.60
4/20/20266.636.836.616.83737,8996.73
4/17/20266.726.776.666.69645,8456.60
4/16/20266.636.696.586.62730,3186.53
4/15/20266.586.726.566.70844,3056.61
4/14/20266.546.636.526.59580,1786.50
4/13/20266.306.536.276.53599,7416.44
4/10/20266.326.396.296.36600,3776.27
4/09/20266.306.356.176.31858,8616.22
4/08/20266.256.296.186.281,011,8186.19
4/07/20266.086.176.066.11812,2406.02
4/06/20266.226.236.056.08784,7765.99
4/02/20265.956.275.876.221,819,7226.13