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 |
| Jun 23, 2017 | $21.05 | $22.05 | $21.00 | $21.36 | 1 148 284 |
| Jun 22, 2017 | $21.19 | $21.25 | $20.98 | $21.07 | 56 481 |
| Jun 21, 2017 | $21.23 | $21.61 | $21.01 | $21.20 | 64 147 |
| Jun 20, 2017 | $21.13 | $21.25 | $21.00 | $21.25 | 69 372 |
| Jun 19, 2017 | $21.23 | $21.43 | $21.09 | $21.23 | 68 694 |
| Jun 16, 2017 | $21.56 | $21.84 | $21.10 | $21.23 | 406 654 |
| Jun 15, 2017 | $21.37 | $21.65 | $21.30 | $21.61 | 36 236 |
| Jun 14, 2017 | $21.56 | $21.80 | $21.26 | $21.47 | 69 230 |
| Jun 13, 2017 | $21.93 | $21.93 | $21.23 | $21.70 | 149 781 |
| Jun 12, 2017 | $21.71 | $22.49 | $21.64 | $21.97 | 142 412 |
| Jun 09, 2017 | $21.99 | $22.46 | $21.71 | $21.76 | 65 704 |
| Jun 08, 2017 | $21.72 | $22.25 | $21.65 | $21.92 | 69 962 |
| Jun 07, 2017 | $22.02 | $22.50 | $21.75 | $21.88 | 143 386 |
| Jun 06, 2017 | $22.31 | $22.65 | $21.60 | $22.01 | 124 368 |
| Jun 05, 2017 | $22.88 | $23.73 | $22.56 | $22.59 | 102 907 |
| Jun 02, 2017 | $22.62 | $22.99 | $22.47 | $22.94 | 86 007 |
| Jun 01, 2017 | $22.05 | $22.74 | $22.05 | $22.57 | 57 974 |
| May 31, 2017 | $22.31 | $22.46 | $21.94 | $22.11 | 137 690 |
| May 30, 2017 | $22.80 | $22.89 | $22.30 | $22.40 | 100 760 |
| May 26, 2017 | $22.99 | $22.99 | $22.69 | $22.80 | 45 116 |
| May 25, 2017 | $22.72 | $22.97 | $22.55 | $22.70 | 76 910 |
| May 24, 2017 | $23.99 | $23.99 | $22.33 | $22.58 | 45 624 |
| May 23, 2017 | $22.54 | $22.71 | $22.50 | $22.54 | 33 687 |
| May 22, 2017 | $22.45 | $22.62 | $22.34 | $22.54 | 47 209 |
| May 19, 2017 | $22.36 | $23.18 | $22.30 | $22.36 | 64 403 |
