NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$10.02
+0.170 (+1.73%)
At Close: Apr 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.36 | $10.39 | Tuesday, 23rd Apr 2024 KREF stock ended at $10.02. This is 1.73% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.39% from a day low at $9.83 to a day high of $10.07. |
90 days | $9.09 | $13.19 | |
52 weeks | $9.09 | $14.12 |
Date | Open | High | Low | Close | Volume |
Jan 05, 2023 | $14.40 | $14.51 | $14.27 | $14.28 | 205 404 |
Jan 04, 2023 | $14.24 | $14.58 | $14.24 | $14.47 | 368 156 |
Jan 03, 2023 | $14.05 | $14.29 | $14.00 | $14.22 | 458 567 |
Dec 30, 2022 | $13.83 | $14.05 | $13.55 | $13.96 | 875 349 |
Dec 29, 2022 | $13.80 | $13.93 | $13.61 | $13.83 | 656 462 |
Dec 28, 2022 | $14.61 | $14.71 | $14.09 | $14.09 | 516 670 |
Dec 27, 2022 | $14.71 | $14.81 | $14.57 | $14.63 | 428 376 |
Dec 23, 2022 | $14.52 | $14.70 | $14.46 | $14.65 | 281 664 |
Dec 22, 2022 | $14.59 | $14.72 | $14.31 | $14.56 | 407 857 |
Dec 21, 2022 | $14.63 | $14.83 | $14.63 | $14.70 | 345 053 |
Dec 20, 2022 | $14.54 | $14.55 | $14.24 | $14.45 | 444 798 |
Dec 19, 2022 | $14.60 | $14.73 | $14.43 | $14.63 | 430 527 |
Dec 16, 2022 | $15.07 | $15.17 | $14.46 | $14.55 | 1 912 833 |
Dec 15, 2022 | $15.28 | $15.47 | $15.12 | $15.28 | 629 995 |
Dec 14, 2022 | $15.80 | $15.97 | $15.63 | $15.77 | 449 746 |
Dec 13, 2022 | $16.33 | $16.53 | $15.77 | $15.83 | 445 431 |
Dec 12, 2022 | $15.54 | $15.81 | $15.38 | $15.80 | 523 117 |
Dec 09, 2022 | $15.40 | $15.60 | $15.27 | $15.56 | 275 225 |
Dec 08, 2022 | $15.48 | $15.63 | $15.41 | $15.47 | 309 708 |
Dec 07, 2022 | $15.58 | $15.72 | $15.38 | $15.45 | 461 981 |
Dec 06, 2022 | $15.85 | $15.86 | $15.49 | $15.66 | 386 044 |
Dec 05, 2022 | $15.96 | $16.19 | $15.85 | $15.89 | 378 872 |
Dec 02, 2022 | $16.00 | $16.22 | $15.73 | $16.11 | 371 710 |
Dec 01, 2022 | $16.59 | $16.85 | $16.21 | $16.23 | 372 725 |
Nov 30, 2022 | $16.31 | $16.49 | $16.03 | $16.47 | 0 |