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 |
Jan 16, 2024 | $12.75 | $12.76 | $12.51 | $12.55 | 311 518 |
Jan 12, 2024 | $13.15 | $13.29 | $12.75 | $12.86 | 443 347 |
Jan 11, 2024 | $13.03 | $13.07 | $12.82 | $12.99 | 297 518 |
Jan 10, 2024 | $12.93 | $13.16 | $12.93 | $13.16 | 310 610 |
Jan 09, 2024 | $12.95 | $13.00 | $12.89 | $12.95 | 245 142 |
Jan 08, 2024 | $12.81 | $13.13 | $12.79 | $13.12 | 347 794 |
Jan 05, 2024 | $12.70 | $13.00 | $12.66 | $12.85 | 236 910 |
Jan 04, 2024 | $12.90 | $12.99 | $12.82 | $12.83 | 199 060 |
Jan 03, 2024 | $12.94 | $13.14 | $12.81 | $12.85 | 312 294 |
Jan 02, 2024 | $13.14 | $13.33 | $13.11 | $13.19 | 303 558 |
Dec 29, 2023 | $13.42 | $13.42 | $13.08 | $13.23 | 527 712 |
Dec 28, 2023 | $13.49 | $13.66 | $13.42 | $13.49 | 410 997 |
Dec 27, 2023 | $14.03 | $14.10 | $13.89 | $13.96 | 448 853 |
Dec 26, 2023 | $13.83 | $14.11 | $13.77 | $14.04 | 445 798 |
Dec 22, 2023 | $13.90 | $14.03 | $13.73 | $13.75 | 294 550 |
Dec 21, 2023 | $13.76 | $13.87 | $13.70 | $13.87 | 345 842 |
Dec 20, 2023 | $13.72 | $14.12 | $13.62 | $13.63 | 399 396 |
Dec 19, 2023 | $13.47 | $13.86 | $13.47 | $13.79 | 489 171 |
Dec 18, 2023 | $13.53 | $13.58 | $13.42 | $13.47 | 437 294 |
Dec 15, 2023 | $13.84 | $13.84 | $13.40 | $13.49 | 1 768 226 |
Dec 14, 2023 | $13.65 | $13.87 | $13.57 | $13.76 | 467 872 |
Dec 13, 2023 | $12.90 | $13.46 | $12.69 | $13.39 | 527 290 |
Dec 12, 2023 | $12.75 | $13.00 | $12.63 | $12.92 | 441 313 |
Dec 11, 2023 | $12.61 | $12.83 | $12.61 | $12.80 | 337 832 |
Dec 08, 2023 | $12.45 | $12.63 | $12.24 | $12.58 | 427 004 |