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 |
| Oct 25, 2023 | $10.25 | $10.68 | $10.18 | $10.42 | 648 127 |
| Oct 24, 2023 | $10.00 | $10.88 | $10.00 | $10.36 | 751 296 |
| Oct 23, 2023 | $10.48 | $10.48 | $10.00 | $10.14 | 1 090 422 |
| Oct 20, 2023 | $10.59 | $10.68 | $10.42 | $10.46 | 669 082 |
| Oct 19, 2023 | $10.75 | $10.80 | $10.55 | $10.56 | 615 214 |
| Oct 18, 2023 | $11.15 | $11.18 | $10.77 | $10.80 | 890 351 |
| Oct 17, 2023 | $11.07 | $11.34 | $11.07 | $11.31 | 492 159 |
| Oct 16, 2023 | $11.40 | $11.43 | $11.02 | $11.09 | 1 135 445 |
| Oct 13, 2023 | $11.60 | $11.65 | $11.20 | $11.24 | 295 830 |
| Oct 12, 2023 | $11.62 | $11.62 | $11.38 | $11.47 | 326 325 |
| Oct 11, 2023 | $11.52 | $11.75 | $11.44 | $11.63 | 384 444 |
| Oct 10, 2023 | $11.40 | $11.65 | $11.37 | $11.45 | 492 647 |
| Oct 09, 2023 | $11.18 | $11.53 | $11.18 | $11.39 | 454 445 |
| Oct 06, 2023 | $11.14 | $11.43 | $11.10 | $11.26 | 353 966 |
| Oct 05, 2023 | $10.86 | $11.38 | $10.84 | $11.30 | 507 371 |
| Oct 04, 2023 | $11.06 | $11.17 | $10.77 | $10.86 | 449 167 |
| Oct 03, 2023 | $11.16 | $11.23 | $10.88 | $11.07 | 481 410 |
| Oct 02, 2023 | $11.80 | $11.80 | $11.18 | $11.23 | 719 874 |
| Sep 29, 2023 | $11.90 | $12.05 | $11.79 | $11.87 | 359 155 |
| Sep 28, 2023 | $11.81 | $11.90 | $11.54 | $11.81 | 487 510 |
| Sep 27, 2023 | $12.27 | $12.38 | $12.07 | $12.09 | 504 746 |
| Sep 26, 2023 | $12.32 | $12.42 | $12.18 | $12.21 | 347 446 |
| Sep 25, 2023 | $12.22 | $12.44 | $12.22 | $12.39 | 292 542 |
| Sep 22, 2023 | $12.19 | $12.43 | $12.03 | $12.33 | 336 424 |
| Sep 21, 2023 | $12.55 | $12.58 | $12.20 | $12.22 | 302 249 |
