NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$9.67
+0.0200 (+0.207%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.36 | $10.20 | Thursday, 2nd May 2024 KREF stock ended at $9.67. This is 0.207% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.13% from a day low at $9.60 to a day high of $9.80. |
| 90 days | $9.09 | $12.15 | |
| 52 weeks | $9.09 | $14.12 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $12.11 | $12.09 | $11.75 | $11.82 | 191 163 |
| Jun 08, 2023 | $12.24 | $12.24 | $11.95 | $12.08 | 333 088 |
| Jun 07, 2023 | $12.17 | $12.33 | $12.09 | $12.26 | 360 581 |
| Jun 06, 2023 | $11.64 | $12.21 | $11.61 | $12.09 | 339 766 |
| Jun 05, 2023 | $11.76 | $11.74 | $11.50 | $11.71 | 207 938 |
| Jun 02, 2023 | $11.55 | $11.90 | $11.49 | $11.81 | 409 321 |
| Jun 01, 2023 | $11.22 | $11.42 | $11.01 | $11.38 | 327 172 |
| May 31, 2023 | $11.17 | $11.28 | $11.07 | $11.23 | 425 724 |
| May 30, 2023 | $11.22 | $11.35 | $11.14 | $11.25 | 267 811 |
| May 26, 2023 | $11.14 | $11.18 | $10.77 | $11.10 | 334 601 |
| May 25, 2023 | $11.17 | $11.17 | $10.74 | $10.89 | 253 102 |
| May 24, 2023 | $11.19 | $11.29 | $11.06 | $11.21 | 263 678 |
| May 23, 2023 | $11.03 | $11.57 | $11.06 | $11.30 | 336 630 |
| May 22, 2023 | $10.92 | $11.10 | $10.82 | $11.04 | 470 224 |
| May 19, 2023 | $11.02 | $11.04 | $10.75 | $10.81 | 313 627 |
| May 18, 2023 | $10.74 | $10.98 | $10.66 | $10.90 | 394 105 |
| May 17, 2023 | $10.40 | $10.80 | $10.38 | $10.79 | 350 732 |
| May 16, 2023 | $10.48 | $10.54 | $10.29 | $10.31 | 483 165 |
| May 15, 2023 | $10.16 | $10.44 | $10.10 | $10.43 | 455 918 |
| May 12, 2023 | $10.20 | $10.35 | $10.06 | $10.10 | 318 392 |
| May 11, 2023 | $10.00 | $10.15 | $9.94 | $10.14 | 506 419 |
| May 10, 2023 | $10.39 | $10.34 | $10.07 | $10.16 | 390 971 |
| May 09, 2023 | $10.10 | $10.35 | $9.98 | $10.19 | 498 597 |
| May 08, 2023 | $10.45 | $10.56 | $10.13 | $10.19 | 429 166 |
| May 05, 2023 | $10.37 | $10.54 | $10.18 | $10.32 | 292 726 |
