NYSE:KREF
KKR Real Estate Finance Trust Inc Stock Price (Quote)
$9.65
-0.0200 (-0.207%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.36 | $10.20 | Friday, 3rd May 2024 KREF stock ended at $9.65. This is 0.207% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.85% from a day low at $9.61 to a day high of $9.98. |
| 90 days | $9.09 | $11.96 | |
| 52 weeks | $9.09 | $14.12 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $11.06 | $11.12 | $10.91 | $11.10 | 501 011 |
| Mar 29, 2023 | $11.38 | $11.41 | $11.22 | $11.36 | 717 581 |
| Mar 28, 2023 | $11.12 | $11.30 | $10.94 | $11.24 | 557 883 |
| Mar 27, 2023 | $11.10 | $11.23 | $10.98 | $11.10 | 701 994 |
| Mar 24, 2023 | $10.24 | $10.83 | $10.10 | $10.83 | 737 802 |
| Mar 23, 2023 | $10.92 | $11.11 | $10.24 | $10.34 | 850 037 |
| Mar 22, 2023 | $11.27 | $11.32 | $10.78 | $10.80 | 824 687 |
| Mar 21, 2023 | $11.39 | $11.51 | $11.23 | $11.31 | 1 068 283 |
| Mar 20, 2023 | $11.17 | $11.41 | $11.09 | $11.13 | 822 250 |
| Mar 17, 2023 | $11.54 | $11.54 | $10.93 | $11.02 | 1 406 584 |
| Mar 16, 2023 | $11.51 | $11.78 | $11.31 | $11.61 | 690 208 |
| Mar 15, 2023 | $11.87 | $11.88 | $11.41 | $11.59 | 750 710 |
| Mar 14, 2023 | $12.49 | $12.65 | $12.11 | $12.25 | 680 428 |
| Mar 13, 2023 | $12.00 | $12.33 | $11.56 | $12.14 | 1 144 904 |
| Mar 10, 2023 | $12.91 | $12.95 | $12.19 | $12.24 | 709 729 |
| Mar 09, 2023 | $13.48 | $13.55 | $12.91 | $12.93 | 715 977 |
| Mar 08, 2023 | $13.96 | $14.05 | $13.33 | $13.48 | 516 543 |
| Mar 07, 2023 | $14.25 | $14.37 | $13.78 | $13.91 | 418 998 |
| Mar 06, 2023 | $14.23 | $14.35 | $14.19 | $14.23 | 416 124 |
| Mar 03, 2023 | $14.10 | $14.27 | $14.05 | $14.20 | 389 749 |
| Mar 02, 2023 | $13.92 | $14.04 | $13.80 | $13.99 | 466 124 |
| Mar 01, 2023 | $14.35 | $14.40 | $14.02 | $14.13 | 578 896 |
| Feb 28, 2023 | $14.61 | $14.78 | $14.49 | $14.50 | 639 927 |
| Feb 27, 2023 | $14.84 | $14.88 | $14.45 | $14.59 | 409 488 |
| Feb 24, 2023 | $14.75 | $14.85 | $14.48 | $14.67 | 421 800 |
