NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$9.56
-0.220 (-2.25%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.36 | $10.39 | Thursday, 25th Apr 2024 KREF stock ended at $9.56. This is 2.25% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.22% from a day low at $9.48 to a day high of $9.69. |
| 90 days | $9.09 | $13.19 | |
| 52 weeks | $9.09 | $14.12 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $9.84 | $10.19 | $9.80 | $10.12 | 308 372 |
| Mar 19, 2024 | $9.93 | $10.02 | $9.77 | $9.87 | 307 124 |
| Mar 18, 2024 | $10.14 | $10.14 | $9.96 | $9.99 | 332 109 |
| Mar 15, 2024 | $9.88 | $10.19 | $9.88 | $10.13 | 601 930 |
| Mar 14, 2024 | $10.15 | $10.21 | $9.88 | $9.94 | 306 189 |
| Mar 13, 2024 | $10.17 | $10.31 | $10.13 | $10.17 | 340 518 |
| Mar 12, 2024 | $10.12 | $10.24 | $10.07 | $10.16 | 430 805 |
| Mar 11, 2024 | $9.95 | $10.20 | $9.95 | $10.15 | 420 335 |
| Mar 08, 2024 | $9.98 | $10.10 | $9.87 | $10.01 | 335 423 |
| Mar 07, 2024 | $9.84 | $9.97 | $9.80 | $9.90 | 627 792 |
| Mar 06, 2024 | $9.83 | $9.85 | $9.65 | $9.70 | 365 248 |
| Mar 05, 2024 | $9.68 | $9.82 | $9.63 | $9.72 | 392 638 |
| Mar 04, 2024 | $9.82 | $9.88 | $9.69 | $9.73 | 530 527 |
| Mar 01, 2024 | $9.72 | $9.89 | $9.61 | $9.85 | 735 924 |
| Feb 29, 2024 | $9.43 | $9.76 | $9.35 | $9.75 | 439 236 |
| Feb 28, 2024 | $9.36 | $9.44 | $9.26 | $9.27 | 778 018 |
| Feb 27, 2024 | $9.51 | $9.58 | $9.38 | $9.44 | 497 016 |
| Feb 26, 2024 | $9.63 | $9.76 | $9.41 | $9.44 | 563 671 |
| Feb 23, 2024 | $9.64 | $9.97 | $9.60 | $9.71 | 902 132 |
| Feb 22, 2024 | $9.41 | $9.75 | $9.39 | $9.64 | 868 778 |
| Feb 21, 2024 | $9.16 | $9.50 | $9.09 | $9.49 | 718 809 |
| Feb 20, 2024 | $9.37 | $9.43 | $9.17 | $9.20 | 751 996 |
| Feb 16, 2024 | $9.46 | $9.59 | $9.34 | $9.46 | 587 873 |
| Feb 15, 2024 | $9.42 | $9.72 | $9.42 | $9.64 | 799 083 |
| Feb 14, 2024 | $9.36 | $9.41 | $9.21 | $9.35 | 466 042 |
