9.76
price up icon1.99%   +0.19
after-market  After Hours:  9.76 
loading

KKR Real Estate Finance Trust Inc Stock (KREF) Price History

The historical daily chart and data for KKR Real Estate Finance Trust Inc stock (KREF), show that the latest closing stock price as of April 19, 2024, is $9.76.
  • KKR Real Estate Finance Trust Inc all-time high stock price is $23.99, occurred on May 24, 2017.
  • The lowest KKR Real Estate Finance Trust Inc stock price recorded was $6.84 on March 18, 2020. Since then, KKR Real Estate Finance Trust Inc's stock price has risen over 42.69% to $9.76 now.
  • The 52-week high stock price for KREF is $14.12, representing a 44.67% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for KREF is $9.09, indicating a -6.86% decrease from the current share price, occurred on February 21, 2024.
  • The closing price of KKR Real Estate Finance Trust Inc (KREF) stock in the beginning of 2023 was $21.23. The stock closed the year at $13.96, a loss of over -34.24% for the year.
The table below shows more information about KREF historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $9.78 $9.53 $0.25 390,730.0 +1.99%
Apr 18, 2024 $9.66 $9.44 $0.225 420,624.0 +1.70%
Apr 17, 2024 $9.66 $9.41 $0.25 460,154.0 -1.05%
Apr 16, 2024 $9.62 $9.44 $0.185 490,234.0 -0.94%
Apr 15, 2024 $9.79 $9.47 $0.325 732,584.0 +0.21%
Apr 12, 2024 $9.73 $9.53 $0.20 436,369.0 -1.34%
Apr 11, 2024 $9.79 $9.52 $0.265 478,942.0 +2.43%
Apr 10, 2024 $9.67 $9.36 $0.31 708,000.0 -4.34%
Apr 09, 2024 $9.92 $9.79 $0.13 222,443.0 +1.43%
Apr 08, 2024 $9.87 $9.70 $0.175 299,241.0 +0.10%
Apr 05, 2024 $9.82 $9.67 $0.15 287,651.0 -0.10%
Apr 04, 2024 $10.21 $9.75 $0.46 482,468.0 -1.71%
Apr 03, 2024 $9.96 $9.73 $0.2252 490,694.0 +1.74%
Apr 02, 2024 $9.90 $9.67 $0.23 553,898.0 -0.91%
Apr 01, 2024 $10.04 $9.76 $0.28 379,271.0 -1.99%
Mar 28, 2024 $10.11 $9.96 $0.155 553,174.0 +1.00%
Mar 27, 2024 $10.05 $9.88 $0.17 385,502.0 -0.99%
Mar 26, 2024 $10.39 $10.03 $0.36 417,402.0 -2.04%
Mar 25, 2024 $10.38 $10.17 $0.205 265,273.0 +1.28%

KKR Real Estate Finance Trust Inc Stock (KREF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of KKR Real Estate Finance Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KREF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of KKR Real Estate Finance Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

KKR Real Estate Finance Trust Inc Stock (KREF) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $10.21 $9.36 $0.85 7,224,033.0 -2.98%
Mar, 2024 $10.39 $9.61 $0.78 9,753,834.0 +3.18%
Feb, 2024 $12.34 $9.09 $3.25 21,037,440.0 -20.34%
Jan, 2024 $13.33 $12.17 $1.16 7,407,349.0 -7.48%

KKR Real Estate Finance Trust Inc Stock (KREF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.12 $12.19 $1.93 11,362,926.0 +5.33%
Nov, 2023 $12.58 $10.33 $2.25 7,462,150.0 +20.31%
Oct, 2023 $11.80 $10.00 $1.80 13,292,444.0 -12.05%
Sep, 2023 $12.92 $11.54 $1.38 7,606,415.0 -5.12%
Aug, 2023 $12.61 $11.11 $1.50 7,183,737.0 +0.40%
Jul, 2023 $13.15 $11.58 $1.57 8,458,079.0 +2.38%
Jun, 2023 $12.58 $11.01 $1.57 9,353,169.0 +8.37%
May, 2023 $11.56 $9.94 $1.62 10,268,246.0 +4.56%
Apr, 2023 $11.68 $10.14 $1.54 10,794,587.0 -5.71%
Mar, 2023 $14.40 $10.10 $4.30 16,227,204.0 -21.45%
Feb, 2023 $16.44 $14.45 $2.00 7,913,104.0 -8.98%
Jan, 2023 $15.94 $14.00 $1.94 6,596,743.0 +14.11%

KKR Real Estate Finance Trust Inc Stock (KREF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $16.85 $13.55 $3.30 10,913,780.0 -15.65%
Nov, 2022 $17.68 $15.73 $1.95 9,088,022.0 -4.99%
Oct, 2022 $17.99 $15.70 $2.29 13,453,838.0 +7.20%
Sep, 2022 $19.99 $15.99 $4.00 14,684,608.0 -15.63%
Aug, 2022 $19.98 $18.95 $1.03 7,903,596.0 -1.18%
Jul, 2022 $19.58 $17.39 $2.19 8,025,809.0 +11.69%
Jun, 2022 $20.71 $16.47 $4.25 29,688,485.0 -14.54%
May, 2022 $20.60 $18.52 $2.08 9,219,834.0 +7.47%
Apr, 2022 $21.13 $18.97 $2.16 9,962,192.0 -7.81%
Mar, 2022 $21.75 $19.52 $2.23 16,862,519.0 -4.01%
Feb, 2022 $21.56 $20.54 $1.02 9,329,035.0 +0.61%
Jan, 2022 $22.44 $20.51 $1.93 8,360,992.0 +2.45%
reit_mortgage TWO
$12.13
price up icon 1.93%
$10.48
price up icon 1.65%
reit_mortgage RC
$8.62
price up icon 1.77%
reit_mortgage ARI
$10.72
price up icon 1.90%
reit_mortgage ABR
$12.62
price up icon 1.12%
$18.54
price up icon 1.15%
Cap:     |  Volume (24h):