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 |
| Jul 18, 2023 | $12.87 | $13.14 | $12.87 | $12.94 | 394 847 |
| Jul 17, 2023 | $12.94 | $13.01 | $12.82 | $12.86 | 390 177 |
| Jul 14, 2023 | $13.00 | $13.00 | $12.78 | $12.93 | 272 813 |
| Jul 13, 2023 | $12.82 | $13.02 | $12.80 | $12.90 | 377 428 |
| Jul 12, 2023 | $12.86 | $13.02 | $12.70 | $12.76 | 444 426 |
| Jul 11, 2023 | $12.50 | $12.76 | $12.47 | $12.71 | 328 575 |
| Jul 10, 2023 | $12.15 | $12.47 | $12.11 | $12.44 | 339 501 |
| Jul 07, 2023 | $11.88 | $12.31 | $11.88 | $12.12 | 323 739 |
| Jul 06, 2023 | $11.97 | $11.97 | $11.76 | $11.90 | 342 771 |
| Jul 05, 2023 | $12.20 | $12.29 | $11.95 | $12.13 | 253 202 |
| Jul 03, 2023 | $12.10 | $12.30 | $12.10 | $12.21 | 146 108 |
| Jun 30, 2023 | $12.24 | $12.24 | $12.09 | $12.17 | 338 263 |
| Jun 29, 2023 | $11.97 | $12.11 | $11.88 | $12.10 | 347 308 |
| Jun 28, 2023 | $12.38 | $12.45 | $12.18 | $12.44 | 334 157 |
| Jun 27, 2023 | $12.25 | $12.39 | $12.09 | $12.38 | 319 726 |
| Jun 26, 2023 | $11.97 | $12.25 | $11.97 | $12.16 | 412 683 |
| Jun 23, 2023 | $11.90 | $12.00 | $11.82 | $11.91 | 401 874 |
| Jun 22, 2023 | $12.26 | $12.26 | $11.97 | $12.07 | 343 953 |
| Jun 21, 2023 | $12.30 | $12.41 | $12.12 | $12.30 | 250 606 |
| Jun 20, 2023 | $12.42 | $12.42 | $12.19 | $12.30 | 320 644 |
| Jun 16, 2023 | $12.50 | $12.58 | $12.24 | $12.41 | 1 204 759 |
| Jun 15, 2023 | $11.93 | $12.36 | $11.90 | $12.33 | 601 265 |
| Jun 14, 2023 | $12.09 | $12.20 | $11.86 | $12.00 | 323 443 |
| Jun 13, 2023 | $11.89 | $12.10 | $11.86 | $12.04 | 376 963 |
| Jun 12, 2023 | $11.80 | $11.90 | $11.64 | $11.80 | 357 478 |
