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 |
| Sep 29, 2022 | $16.98 | $17.09 | $15.99 | $16.14 | 1 060 169 |
| Sep 28, 2022 | $17.37 | $17.74 | $17.25 | $17.58 | 834 238 |
| Sep 27, 2022 | $17.81 | $17.81 | $17.12 | $17.22 | 747 842 |
| Sep 26, 2022 | $18.06 | $18.14 | $17.22 | $17.41 | 920 568 |
| Sep 23, 2022 | $18.30 | $18.35 | $17.86 | $18.09 | 643 668 |
| Sep 22, 2022 | $19.11 | $19.13 | $18.52 | $18.55 | 445 712 |
| Sep 21, 2022 | $19.32 | $19.41 | $19.05 | $19.05 | 369 058 |
| Sep 20, 2022 | $19.23 | $19.39 | $19.10 | $19.18 | 333 552 |
| Sep 19, 2022 | $19.01 | $19.40 | $19.01 | $19.36 | 382 443 |
| Sep 16, 2022 | $19.22 | $19.33 | $19.02 | $19.20 | 3 089 585 |
| Sep 15, 2022 | $19.58 | $19.74 | $19.34 | $19.36 | 531 075 |
| Sep 14, 2022 | $19.59 | $19.75 | $19.55 | $19.61 | 620 007 |
| Sep 13, 2022 | $19.54 | $19.73 | $19.42 | $19.48 | 486 298 |
| Sep 12, 2022 | $19.75 | $19.99 | $19.71 | $19.83 | 403 080 |
| Sep 09, 2022 | $19.32 | $19.69 | $19.25 | $19.62 | 486 486 |
| Sep 08, 2022 | $19.03 | $19.34 | $19.00 | $19.25 | 350 541 |
| Sep 07, 2022 | $19.09 | $19.27 | $18.99 | $19.16 | 467 286 |
| Sep 06, 2022 | $19.07 | $19.44 | $19.02 | $19.17 | 799 399 |
| Sep 02, 2022 | $19.21 | $19.33 | $18.81 | $18.92 | 283 899 |
| Sep 01, 2022 | $19.23 | $19.36 | $18.78 | $19.04 | 477 696 |
| Aug 31, 2022 | $19.30 | $19.49 | $19.16 | $19.26 | 452 291 |
| Aug 30, 2022 | $19.64 | $19.64 | $19.21 | $19.23 | 446 411 |
| Aug 29, 2022 | $19.49 | $19.66 | $19.45 | $19.59 | 378 990 |
| Aug 26, 2022 | $19.90 | $19.98 | $19.57 | $19.59 | 431 920 |
| Aug 25, 2022 | $19.51 | $19.80 | $19.47 | $19.80 | 407 552 |
