KKR Real Estate Finance T... (KREF)
NYSE: KREF
· Real-Time Price · USD
9.05
0.11 (1.23%)
At close: Oct 03, 2025, 3:59 PM
9.12
0.72%
After-hours: Oct 03, 2025, 06:02 PM EDT
KREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.01 | 9.13 | 9.00 | 9.05 | 9.05 | 1.23% | 603,127 |
| Oct 2, 2025 | 8.97 | 9.04 | 8.87 | 8.94 | 8.94 | -0.56% | 608,600 |
| Oct 1, 2025 | 9.03 | 9.06 | 8.91 | 8.99 | 8.99 | -0.11% | 949,500 |
| Sep 30, 2025 | 8.95 | 9.10 | 8.82 | 9.00 | 9.00 | -1.85% | 790,746 |
| Sep 29, 2025 | 9.32 | 9.35 | 9.11 | 9.17 | 8.92 | -1.29% | 871,812 |
| Sep 26, 2025 | 9.33 | 9.43 | 9.27 | 9.29 | 9.04 | -0.32% | 558,500 |
| Sep 25, 2025 | 9.49 | 9.53 | 9.29 | 9.32 | 9.07 | -1.89% | 584,440 |
| Sep 24, 2025 | 9.50 | 9.60 | 9.49 | 9.50 | 9.24 | 0.00% | 921,800 |
| Sep 23, 2025 | 9.46 | 9.58 | 9.45 | 9.50 | 9.24 | 0.64% | 804,667 |
| Sep 22, 2025 | 9.54 | 9.54 | 9.40 | 9.44 | 9.18 | -0.84% | 1,029,400 |
| Sep 19, 2025 | 9.73 | 9.73 | 9.46 | 9.52 | 9.26 | -1.45% | 2,666,800 |
| Sep 18, 2025 | 9.51 | 9.66 | 9.48 | 9.66 | 9.40 | 1.47% | 900,449 |
| Sep 17, 2025 | 9.37 | 9.64 | 9.37 | 9.52 | 9.26 | 1.71% | 1,040,117 |
| Sep 16, 2025 | 9.47 | 9.49 | 9.19 | 9.36 | 9.10 | -1.47% | 1,214,800 |
| Sep 15, 2025 | 9.59 | 9.62 | 9.43 | 9.50 | 9.24 | -0.94% | 509,050 |
| Sep 12, 2025 | 9.69 | 9.74 | 9.59 | 9.59 | 9.33 | -1.24% | 505,300 |
| Sep 11, 2025 | 9.78 | 9.90 | 9.69 | 9.71 | 9.45 | -0.92% | 711,331 |
| Sep 10, 2025 | 9.80 | 9.84 | 9.76 | 9.80 | 9.53 | 0.31% | 682,008 |
| Sep 9, 2025 | 9.81 | 9.90 | 9.77 | 9.77 | 9.50 | -0.61% | 411,600 |
| Sep 8, 2025 | 9.86 | 9.86 | 9.76 | 9.83 | 9.56 | -0.41% | 522,021 |
Page 1 of 106