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 November 27, 2024, is $11.69.
  • 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 70.91% to $11.69 now.
  • The 52-week high stock price for KREF is $14.12, representing a 20.79% increase from the current share price, occurred on December 20, 2023.
  • The 52-week low stock price for KREF is $8.71, indicating a -25.49% decrease from the current share price, occurred on July 01, 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
Nov 27, 2024 $11.85 $11.67 $0.18 275,751.0 +0.43%
Nov 26, 2024 $11.69 $11.50 $0.185 271,283.0 -0.68%
Nov 25, 2024 $11.82 $11.67 $0.15 418,622.0 +1.30%
Nov 22, 2024 $11.72 $11.56 $0.16 260,123.0 -0.09%
Nov 21, 2024 $11.62 $11.44 $0.175 352,451.0 +1.05%
Nov 20, 2024 $11.50 $11.21 $0.29 313,231.0 +0.26%
Nov 19, 2024 $11.50 $11.30 $0.20 556,458.0 +0.18%
Nov 18, 2024 $11.47 $11.29 $0.185 303,001.0 +1.33%
Nov 15, 2024 $11.59 $11.22 $0.37 423,197.0 -1.66%
Nov 14, 2024 $11.68 $11.43 $0.255 360,580.0 -0.69%
Nov 13, 2024 $11.77 $11.52 $0.255 490,800.0 -1.37%
Nov 12, 2024 $11.98 $11.59 $0.395 411,850.0 -2.34%
Nov 11, 2024 $12.06 $11.90 $0.16 290,150.0 +0.67%
Nov 08, 2024 $12.21 $11.83 $0.38 603,512.0 -0.75%
Nov 07, 2024 $12.14 $11.88 $0.26 507,060.0 -0.33%
Nov 06, 2024 $12.33 $11.66 $0.67 805,051.0 +1.09%
Nov 05, 2024 $11.99 $11.76 $0.23 408,616.0 -0.08%
Nov 04, 2024 $12.01 $11.54 $0.465 641,626.0 +2.59%
Nov 01, 2024 $11.76 $11.54 $0.22 791,240.0 +0.09%
Oct 31, 2024 $11.68 $11.49 $0.185 602,707.0 -0.34%
Oct 30, 2024 $11.85 $11.55 $0.30 501,721.0 +0.78%
Oct 29, 2024 $11.58 $11.41 $0.17 496,799.0 -1.11%

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
Nov, 2024 $12.33 $11.21 $1.12 8,760,353.0 +0.86%
Oct, 2024 $12.32 $11.11 $1.21 8,215,399.0 -6.15%
Sep, 2024 $12.95 $11.42 $1.53 10,560,483.0 +3.52%
Aug, 2024 $11.98 $10.28 $1.70 10,600,585.0 +3.92%
Jul, 2024 $11.79 $8.71 $3.08 13,469,313.0 +26.85%
Jun, 2024 $9.56 $8.90 $0.6641 7,426,124.0 -4.33%
May, 2024 $9.98 $9.11 $0.87 9,632,982.0 +0.53%
Apr, 2024 $10.21 $9.36 $0.85 11,271,584.0 -6.46%
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
$11.75
price up icon 0.77%
reit_mortgage RC
$7.42
price up icon 0.54%
reit_mortgage ARI
$9.30
price up icon 0.32%
$11.90
price up icon 0.34%
reit_mortgage ABR
$14.80
price down icon 0.27%
$19.24
price up icon 0.52%
Cap:     |  Volume (24h):