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 04, 2024 | $12.90 | $12.99 | $12.82 | $12.83 | 199 060 |
| Jan 03, 2024 | $12.94 | $13.14 | $12.81 | $12.85 | 312 294 |
| Jan 02, 2024 | $13.14 | $13.33 | $13.11 | $13.19 | 303 558 |
| Dec 29, 2023 | $13.42 | $13.42 | $13.08 | $13.23 | 527 712 |
| Dec 28, 2023 | $13.49 | $13.66 | $13.42 | $13.49 | 410 997 |
| Dec 27, 2023 | $14.03 | $14.10 | $13.89 | $13.96 | 448 853 |
| Dec 26, 2023 | $13.83 | $14.11 | $13.77 | $14.04 | 445 798 |
| Dec 22, 2023 | $13.90 | $14.03 | $13.73 | $13.75 | 294 550 |
| Dec 21, 2023 | $13.76 | $13.87 | $13.70 | $13.87 | 345 842 |
| Dec 20, 2023 | $13.72 | $14.12 | $13.62 | $13.63 | 399 396 |
| Dec 19, 2023 | $13.47 | $13.86 | $13.47 | $13.79 | 489 171 |
| Dec 18, 2023 | $13.53 | $13.58 | $13.42 | $13.47 | 437 294 |
| Dec 15, 2023 | $13.84 | $13.84 | $13.40 | $13.49 | 1 768 226 |
| Dec 14, 2023 | $13.65 | $13.87 | $13.57 | $13.76 | 467 872 |
| Dec 13, 2023 | $12.90 | $13.46 | $12.69 | $13.39 | 527 290 |
| Dec 12, 2023 | $12.75 | $13.00 | $12.63 | $12.92 | 441 313 |
| Dec 11, 2023 | $12.61 | $12.83 | $12.61 | $12.80 | 337 832 |
| Dec 08, 2023 | $12.45 | $12.63 | $12.24 | $12.58 | 427 004 |
| Dec 07, 2023 | $12.30 | $12.57 | $12.30 | $12.57 | 404 441 |
| Dec 06, 2023 | $12.91 | $13.04 | $12.19 | $12.27 | 868 933 |
| Dec 05, 2023 | $13.04 | $13.04 | $12.84 | $12.84 | 464 833 |
| Dec 04, 2023 | $12.84 | $13.02 | $12.84 | $12.99 | 390 196 |
| Dec 01, 2023 | $12.54 | $12.92 | $12.47 | $12.92 | 460 921 |
| Nov 30, 2023 | $12.42 | $12.58 | $12.40 | $12.56 | 366 126 |
| Nov 29, 2023 | $12.15 | $12.44 | $12.15 | $12.39 | 650 602 |
