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 |
| Aug 23, 2023 | $11.21 | $11.55 | $11.11 | $11.55 | 239 115 |
| Aug 22, 2023 | $11.41 | $11.45 | $11.24 | $11.27 | 181 704 |
| Aug 21, 2023 | $11.39 | $11.46 | $11.27 | $11.34 | 230 886 |
| Aug 18, 2023 | $11.30 | $11.52 | $11.23 | $11.44 | 219 069 |
| Aug 17, 2023 | $11.53 | $11.61 | $11.36 | $11.43 | 246 574 |
| Aug 16, 2023 | $11.80 | $11.90 | $11.46 | $11.50 | 553 372 |
| Aug 15, 2023 | $12.05 | $12.09 | $11.76 | $11.85 | 266 665 |
| Aug 14, 2023 | $12.21 | $12.27 | $12.06 | $12.16 | 293 627 |
| Aug 11, 2023 | $12.23 | $12.37 | $12.21 | $12.27 | 166 225 |
| Aug 10, 2023 | $12.25 | $12.36 | $12.05 | $12.25 | 228 059 |
| Aug 09, 2023 | $12.39 | $12.41 | $12.18 | $12.21 | 280 722 |
| Aug 08, 2023 | $12.30 | $12.44 | $12.15 | $12.44 | 213 904 |
| Aug 07, 2023 | $12.48 | $12.59 | $12.34 | $12.51 | 318 894 |
| Aug 04, 2023 | $12.28 | $12.57 | $12.26 | $12.46 | 255 523 |
| Aug 03, 2023 | $12.05 | $12.24 | $11.85 | $12.22 | 309 713 |
| Aug 02, 2023 | $12.09 | $12.14 | $11.91 | $11.99 | 504 834 |
| Aug 01, 2023 | $12.40 | $12.33 | $12.09 | $12.21 | 336 221 |
| Jul 31, 2023 | $12.62 | $12.66 | $12.43 | $12.46 | 347 742 |
| Jul 28, 2023 | $12.28 | $12.64 | $12.25 | $12.59 | 519 801 |
| Jul 27, 2023 | $12.56 | $12.58 | $12.19 | $12.20 | 463 245 |
| Jul 26, 2023 | $12.41 | $12.72 | $12.41 | $12.60 | 792 752 |
| Jul 25, 2023 | $12.90 | $12.93 | $11.58 | $12.38 | 903 386 |
| Jul 24, 2023 | $12.91 | $12.97 | $12.69 | $12.73 | 441 706 |
| Jul 21, 2023 | $13.01 | $13.05 | $12.73 | $12.78 | 261 841 |
| Jul 20, 2023 | $13.08 | $13.06 | $12.89 | $12.92 | 199 792 |
