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 28, 2023 | $11.81 | $11.90 | $11.54 | $11.81 | 487 510 |
| Sep 27, 2023 | $12.27 | $12.38 | $12.07 | $12.09 | 504 746 |
| Sep 26, 2023 | $12.32 | $12.42 | $12.18 | $12.21 | 347 446 |
| Sep 25, 2023 | $12.22 | $12.44 | $12.22 | $12.39 | 292 542 |
| Sep 22, 2023 | $12.19 | $12.43 | $12.03 | $12.33 | 336 424 |
| Sep 21, 2023 | $12.55 | $12.58 | $12.20 | $12.22 | 302 249 |
| Sep 20, 2023 | $12.83 | $12.85 | $12.66 | $12.67 | 318 682 |
| Sep 19, 2023 | $12.71 | $12.91 | $12.69 | $12.70 | 217 677 |
| Sep 18, 2023 | $12.88 | $12.90 | $12.69 | $12.71 | 230 206 |
| Sep 15, 2023 | $12.60 | $12.89 | $12.57 | $12.84 | 358 465 |
| Sep 14, 2023 | $12.65 | $12.81 | $12.65 | $12.69 | 272 386 |
| Sep 13, 2023 | $12.67 | $12.70 | $12.49 | $12.51 | 286 119 |
| Sep 12, 2023 | $12.62 | $12.75 | $12.59 | $12.63 | 302 410 |
| Sep 11, 2023 | $12.60 | $12.79 | $12.52 | $12.61 | 557 550 |
| Sep 08, 2023 | $12.38 | $12.51 | $12.31 | $12.45 | 285 457 |
| Sep 07, 2023 | $12.21 | $12.37 | $12.17 | $12.33 | 248 981 |
| Sep 06, 2023 | $12.33 | $12.38 | $12.17 | $12.25 | 222 858 |
| Sep 05, 2023 | $12.42 | $12.52 | $12.30 | $12.37 | 275 111 |
| Sep 01, 2023 | $12.58 | $12.73 | $12.56 | $12.61 | 230 317 |
| Aug 31, 2023 | $12.49 | $12.61 | $12.51 | $12.51 | 356 565 |
| Aug 30, 2023 | $12.27 | $12.46 | $12.13 | $12.44 | 354 809 |
| Aug 29, 2023 | $12.15 | $12.41 | $12.06 | $12.35 | 302 414 |
| Aug 28, 2023 | $11.73 | $12.13 | $11.76 | $12.11 | 197 434 |
| Aug 25, 2023 | $11.59 | $11.76 | $11.52 | $11.64 | 233 672 |
| Aug 24, 2023 | $11.50 | $11.68 | $11.37 | $11.53 | 362 366 |
