NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$9.85
+0.0900 (+0.92%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.36 | $10.39 | Monday, 22nd Apr 2024 KREF stock ended at $9.85. This is 0.92% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $9.74 to a day high of $9.88. |
| 90 days | $9.09 | $13.19 | |
| 52 weeks | $9.09 | $14.12 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $12.60 | $12.89 | $12.57 | $12.84 | 358 465 |
| Sep 14, 2023 | $12.65 | $12.81 | $12.65 | $12.69 | 272 386 |
| Sep 13, 2023 | $12.67 | $12.70 | $12.49 | $12.51 | 286 119 |
| Sep 12, 2023 | $12.62 | $12.75 | $12.59 | $12.63 | 302 410 |
| Sep 11, 2023 | $12.60 | $12.79 | $12.52 | $12.61 | 557 550 |
| Sep 08, 2023 | $12.38 | $12.51 | $12.31 | $12.45 | 285 457 |
| Sep 07, 2023 | $12.21 | $12.37 | $12.17 | $12.33 | 248 981 |
| Sep 06, 2023 | $12.33 | $12.38 | $12.17 | $12.25 | 222 858 |
| Sep 05, 2023 | $12.42 | $12.52 | $12.30 | $12.37 | 275 111 |
| Sep 01, 2023 | $12.58 | $12.73 | $12.56 | $12.61 | 230 317 |
| Aug 31, 2023 | $12.49 | $12.61 | $12.51 | $12.51 | 356 565 |
| Aug 30, 2023 | $12.27 | $12.46 | $12.13 | $12.44 | 354 809 |
| Aug 29, 2023 | $12.15 | $12.41 | $12.06 | $12.35 | 302 414 |
| Aug 28, 2023 | $11.73 | $12.13 | $11.76 | $12.11 | 197 434 |
| Aug 25, 2023 | $11.59 | $11.76 | $11.52 | $11.64 | 233 672 |
| Aug 24, 2023 | $11.50 | $11.68 | $11.37 | $11.53 | 362 366 |
| Aug 23, 2023 | $11.21 | $11.55 | $11.11 | $11.55 | 239 115 |
| Aug 22, 2023 | $11.41 | $11.45 | $11.24 | $11.27 | 181 704 |
| Aug 21, 2023 | $11.39 | $11.46 | $11.27 | $11.34 | 230 886 |
| Aug 18, 2023 | $11.30 | $11.52 | $11.23 | $11.44 | 219 069 |
| Aug 17, 2023 | $11.53 | $11.61 | $11.36 | $11.43 | 246 574 |
| Aug 16, 2023 | $11.80 | $11.90 | $11.46 | $11.50 | 553 372 |
| Aug 15, 2023 | $12.05 | $12.09 | $11.76 | $11.85 | 266 665 |
| Aug 14, 2023 | $12.21 | $12.27 | $12.06 | $12.16 | 293 627 |
| Aug 11, 2023 | $12.23 | $12.37 | $12.21 | $12.27 | 166 225 |
