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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $14.89 | $14.94 | $14.67 | $14.88 | 513 817 |
| Feb 22, 2023 | $14.71 | $15.04 | $14.71 | $14.83 | 397 045 |
| Feb 21, 2023 | $15.06 | $15.06 | $14.59 | $14.65 | 304 270 |
| Feb 17, 2023 | $15.36 | $15.36 | $15.00 | $15.19 | 416 844 |
| Feb 16, 2023 | $15.10 | $15.32 | $15.03 | $15.27 | 219 740 |
| Feb 15, 2023 | $15.05 | $15.32 | $14.96 | $15.29 | 221 422 |
| Feb 14, 2023 | $15.20 | $15.36 | $15.09 | $15.16 | 225 516 |
| Feb 13, 2023 | $15.08 | $15.36 | $14.96 | $15.28 | 360 243 |
| Feb 10, 2023 | $14.58 | $15.05 | $14.56 | $15.04 | 346 582 |
| Feb 09, 2023 | $15.10 | $15.17 | $14.48 | $14.55 | 533 552 |
| Feb 08, 2023 | $16.24 | $16.24 | $14.79 | $15.04 | 1 003 530 |
| Feb 07, 2023 | $15.69 | $16.04 | $15.65 | $15.87 | 402 532 |
| Feb 06, 2023 | $16.30 | $16.30 | $15.62 | $15.77 | 316 002 |
| Feb 03, 2023 | $16.23 | $16.41 | $16.13 | $16.39 | 333 858 |
| Feb 02, 2023 | $16.26 | $16.44 | $16.19 | $16.43 | 377 445 |
| Feb 01, 2023 | $15.86 | $16.30 | $15.75 | $16.20 | 446 408 |
| Jan 31, 2023 | $15.60 | $15.94 | $15.49 | $15.93 | 427 210 |
| Jan 30, 2023 | $15.46 | $15.58 | $15.28 | $15.41 | 240 461 |
| Jan 27, 2023 | $15.51 | $15.73 | $15.47 | $15.61 | 289 620 |
| Jan 26, 2023 | $15.54 | $15.58 | $15.32 | $15.44 | 188 919 |
| Jan 25, 2023 | $15.30 | $15.55 | $15.17 | $15.40 | 226 397 |
| Jan 24, 2023 | $15.57 | $15.57 | $15.36 | $15.36 | 195 082 |
| Jan 23, 2023 | $15.39 | $15.72 | $15.34 | $15.52 | 274 454 |
| Jan 20, 2023 | $15.17 | $15.40 | $15.02 | $15.38 | 293 238 |
| Jan 19, 2023 | $15.24 | $15.25 | $15.06 | $15.13 | 230 817 |
