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 |
| Nov 03, 2022 | $16.89 | $16.91 | $16.55 | $16.85 | 352 356 |
| Nov 02, 2022 | $17.52 | $17.68 | $17.00 | $17.01 | 563 322 |
| Nov 01, 2022 | $17.65 | $17.67 | $17.34 | $17.57 | 411 186 |
| Oct 31, 2022 | $17.63 | $17.75 | $17.41 | $17.42 | 444 376 |
| Oct 28, 2022 | $17.22 | $17.80 | $17.11 | $17.78 | 600 618 |
| Oct 27, 2022 | $17.21 | $17.57 | $17.12 | $17.15 | 490 436 |
| Oct 26, 2022 | $16.78 | $17.29 | $16.61 | $17.07 | 495 892 |
| Oct 25, 2022 | $16.84 | $17.09 | $16.01 | $16.59 | 991 831 |
| Oct 24, 2022 | $16.93 | $17.10 | $16.60 | $16.91 | 615 028 |
| Oct 21, 2022 | $17.05 | $17.07 | $16.68 | $16.89 | 474 432 |
| Oct 20, 2022 | $17.10 | $17.25 | $16.88 | $16.91 | 351 449 |
| Oct 19, 2022 | $17.43 | $17.43 | $17.01 | $17.23 | 419 508 |
| Oct 18, 2022 | $17.76 | $17.99 | $17.42 | $17.61 | 359 582 |
| Oct 17, 2022 | $17.20 | $17.61 | $17.16 | $17.49 | 418 061 |
| Oct 14, 2022 | $17.64 | $17.86 | $16.92 | $16.95 | 514 392 |
| Oct 13, 2022 | $16.90 | $17.53 | $16.65 | $17.50 | 606 020 |
| Oct 12, 2022 | $17.23 | $17.24 | $16.84 | $17.10 | 500 370 |
| Oct 11, 2022 | $16.47 | $17.26 | $16.23 | $17.20 | 663 347 |
| Oct 10, 2022 | $16.84 | $16.98 | $16.37 | $16.43 | 505 722 |
| Oct 07, 2022 | $16.88 | $17.07 | $16.54 | $16.75 | 1 045 485 |
| Oct 06, 2022 | $17.22 | $17.35 | $16.87 | $16.98 | 1 187 902 |
| Oct 05, 2022 | $17.55 | $17.61 | $16.81 | $17.28 | 586 096 |
| Oct 04, 2022 | $16.81 | $17.78 | $16.81 | $17.78 | 1 068 639 |
| Oct 03, 2022 | $16.46 | $16.75 | $15.70 | $16.52 | 1 105 259 |
| Sep 30, 2022 | $16.23 | $16.68 | $16.18 | $16.25 | 956 927 |
