NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$9.96
-0.1000 (-0.99%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.26 | $10.39 | Wednesday, 27th Mar 2024 KREF stock ended at $9.96. This is 0.99% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.72% from a day low at $9.88 to a day high of $10.05. |
90 days | $9.09 | $13.66 | |
52 weeks | $9.09 | $14.12 |
Historical KKR Real Estate Finance Trust Inc prices
Date | Open | High | Low | Close | Volume |
2022-11-02 | $17.52 | $17.68 | $17.00 | $17.01 | 563 322 |
2022-11-01 | $17.65 | $17.67 | $17.34 | $17.57 | 411 186 |
2022-10-31 | $17.63 | $17.75 | $17.41 | $17.42 | 444 376 |
2022-10-28 | $17.22 | $17.80 | $17.11 | $17.78 | 600 618 |
2022-10-27 | $17.21 | $17.57 | $17.12 | $17.15 | 490 436 |
2022-10-26 | $16.78 | $17.29 | $16.61 | $17.07 | 495 892 |
2022-10-25 | $16.84 | $17.09 | $16.01 | $16.59 | 991 831 |
2022-10-24 | $16.93 | $17.10 | $16.60 | $16.91 | 615 028 |
2022-10-21 | $17.05 | $17.07 | $16.68 | $16.89 | 474 432 |
2022-10-20 | $17.10 | $17.25 | $16.88 | $16.91 | 351 449 |
2022-10-19 | $17.43 | $17.43 | $17.01 | $17.23 | 419 508 |
2022-10-18 | $17.76 | $17.99 | $17.42 | $17.61 | 359 582 |
2022-10-17 | $17.20 | $17.61 | $17.16 | $17.49 | 418 061 |
2022-10-14 | $17.64 | $17.86 | $16.92 | $16.95 | 514 392 |
2022-10-13 | $16.90 | $17.53 | $16.65 | $17.50 | 606 020 |
2022-10-12 | $17.23 | $17.24 | $16.84 | $17.10 | 500 370 |
2022-10-11 | $16.47 | $17.26 | $16.23 | $17.20 | 663 347 |
2022-10-10 | $16.84 | $16.98 | $16.37 | $16.43 | 505 722 |
2022-10-07 | $16.88 | $17.07 | $16.54 | $16.75 | 1 045 485 |
2022-10-06 | $17.22 | $17.35 | $16.87 | $16.98 | 1 187 902 |
2022-10-05 | $17.55 | $17.61 | $16.81 | $17.28 | 586 096 |
2022-10-04 | $16.81 | $17.78 | $16.81 | $17.78 | 1 068 639 |
2022-10-03 | $16.46 | $16.75 | $15.70 | $16.52 | 1 105 259 |
2022-09-30 | $16.23 | $16.68 | $16.18 | $16.25 | 956 927 |
2022-09-29 | $16.98 | $17.09 | $15.99 | $16.14 | 1 060 169 |