KKR Real Estate Finance Trust Inc. Common Stock (KREF)

9.9800Last Price

-0.0600 (-0.60%)Change

KKR Real Estate Finance Trust Inc is a real estate investment trust (REIT) that primarily focuses on originating, acquiring, and managing a diversified portfolio of real estate-related debt investments in the commercial real estate sector

The company leverages the extensive expertise and resources of KKR, a global investment firm, to identify opportunities for financing and investment in various property types, aiming to generate attractive risk-adjusted returns for its shareholders. KREF pursues a strategic approach to real estate finance, offering capital solutions through secured loans, while actively managing its portfolio to adapt to market conditions and maximize value.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	10.00	10.19	9.92	9.98	1,010,806	9.98
1/30/2025	10.10	10.19	9.98	10.04	360,252	10.04
1/29/2025	10.18	10.33	9.92	10.02	659,489	10.02
1/28/2025	10.30	10.45	10.20	10.25	327,747	10.25
1/27/2025	10.11	10.39	10.11	10.35	328,977	10.35
1/24/2025	10.13	10.23	10.06	10.08	447,395	10.08
1/23/2025	10.25	10.30	10.08	10.11	361,377	10.11
1/22/2025	10.37	10.41	10.26	10.30	296,063	10.30
1/21/2025	10.42	10.60	10.26	10.43	351,614	10.43
1/17/2025	10.57	10.64	10.47	10.61	254,722	10.61
1/16/2025	10.33	10.51	10.33	10.48	334,456	10.48
1/15/2025	10.55	10.57	10.23	10.31	368,302	10.31
1/14/2025	10.02	10.37	9.95	10.29	598,206	10.29
1/13/2025	9.87	10.02	9.81	10.01	335,939	10.01
1/10/2025	9.87	9.93	9.71	9.92	709,060	9.92
1/08/2025	10.08	10.09	9.98	10.05	302,964	10.05
1/07/2025	10.31	10.34	10.05	10.15	515,100	10.15
1/06/2025	10.41	10.43	10.25	10.27	382,033	10.27
1/03/2025	10.25	10.41	10.19	10.38	309,820	10.38
1/02/2025	10.13	10.25	10.11	10.21	396,134	10.21
12/31/2024	10.14	0.00	10.14	10.10	0	10.10
12/30/2024	10.25	10.27	10.11	10.14	467,675	10.14
12/27/2024	10.31	10.40	10.21	10.28	496,380	10.28
12/26/2024	10.47	10.58	10.38	10.40	525,173	10.40
12/24/2024	10.31	10.56	10.24	10.56	308,434	10.56
12/23/2024	10.44	10.50	10.26	10.34	580,666	10.34
12/20/2024	10.21	10.60	10.21	10.46	2,235,541	10.46
12/19/2024	10.49	10.61	10.16	10.34	465,247	10.34
12/18/2024	10.89	10.97	10.36	10.40	719,804	10.40
12/17/2024	11.27	11.29	10.78	10.85	695,730	10.85
12/16/2024	11.36	11.47	11.17	11.27	628,476	11.27
12/13/2024	11.45	11.51	11.32	11.50	250,047	11.50
12/12/2024	11.47	11.59	11.42	11.46	216,874	11.46
12/11/2024	11.65	11.70	11.44	11.49	258,203	11.49
12/10/2024	11.26	11.63	11.17	11.57	328,889	11.57
12/09/2024	11.32	11.39	11.26	11.32	284,607	11.32
12/06/2024	11.33	11.40	11.20	11.32	260,948	11.32
12/05/2024	11.44	11.47	11.28	11.31	217,464	11.31
12/04/2024	11.44	11.55	11.33	11.43	390,439	11.43
12/03/2024	11.74	11.74	11.37	11.39	370,965	11.39
12/02/2024	11.66	11.72	11.53	11.72	680,932	11.72
11/29/2024	11.76	11.81	11.58	11.63	353,600	11.63
11/27/2024	11.67	11.85	11.67	11.69	290,361	11.69
11/26/2024	11.65	11.69	11.50	11.64	286,793	11.64
11/25/2024	11.67	11.82	11.67	11.72	442,974	11.72
11/22/2024	11.62	11.72	11.56	11.57	288,207	11.57
11/21/2024	11.48	11.62	11.44	11.58	356,736	11.58
11/20/2024	11.41	11.50	11.21	11.46	327,848	11.46
11/19/2024	11.31	11.50	11.30	11.43	586,869	11.43
11/18/2024	11.31	11.47	11.29	11.41	315,758	11.41
11/15/2024	11.53	11.59	11.22	11.26	436,539	11.26
11/14/2024	11.61	11.68	11.43	11.45	377,439	11.45
11/13/2024	11.74	11.77	11.52	11.53	503,907	11.53
11/12/2024	11.93	11.98	11.59	11.69	440,503	11.69
11/11/2024	11.99	12.06	11.90	11.97	298,842	11.97
11/08/2024	12.03	12.21	11.83	11.89	641,029	11.89
11/07/2024	12.02	12.14	11.88	11.98	551,642	11.98
11/06/2024	12.21	12.33	11.66	12.02	834,124	12.02
11/05/2024	11.87	11.99	11.76	11.89	419,523	11.89
11/04/2024	11.60	12.01	11.54	11.90	651,279	11.90
11/01/2024	11.68	11.76	11.54	11.60	835,964	11.60