Australia markets closed

KKR Real Estate Finance Trust Inc. (KREF-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.63-0.52 (-2.87%)
At close: 04:00PM EDT
17.96 +0.33 (+1.87%)
After hours: 07:39PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.2418.6217.6317.6317.6370,644
27 Mar 202418.1018.3018.0518.1518.1512,095
26 Mar 202418.1918.2517.9818.1718.1724,747
25 Mar 202418.5818.6917.7618.1218.1220,614
22 Mar 202418.8818.8818.6918.6918.698,326
21 Mar 202418.7319.1618.6918.6918.6917,802
20 Mar 202418.9118.9818.5518.6818.6828,645
19 Mar 202418.5518.9418.5518.9018.9032,296
18 Mar 202418.6118.7418.4618.6418.6415,690
15 Mar 202418.9118.9118.4318.5618.5614,706
14 Mar 202418.5518.7518.4018.5518.559,872
13 Mar 202418.0018.6417.8318.4018.4015,765
12 Mar 202417.7018.1917.4518.0818.0873,004
11 Mar 202417.9018.0017.6817.7417.7414,066
08 Mar 202417.9317.9317.8017.8317.8320,780
07 Mar 202417.9018.0017.5017.7917.7921,533
06 Mar 202418.1018.3617.7017.7517.7519,376
05 Mar 202418.0318.1217.8917.8917.8923,111
04 Mar 202418.2818.3418.0518.0918.0921,773
01 Mar 202418.4118.5218.1118.2918.2920,069
29 Feb 202418.4918.7018.0018.3518.3537,091
28 Feb 202418.7318.7818.4318.4318.4317,332
28 Feb 20240.40625 Dividend
27 Feb 202418.9519.0318.5819.0318.628,638
26 Feb 202418.9518.9718.8518.8618.465,110
23 Feb 202419.1019.1018.8919.0018.5919,662
22 Feb 202418.9019.1018.9019.0018.5925,300
21 Feb 202418.8119.0218.7618.9018.5015,615
20 Feb 202418.5518.9218.5518.8318.437,382
16 Feb 202419.2119.3118.5018.6018.209,630
15 Feb 202419.2019.4118.9119.0218.6150,202
14 Feb 202418.4719.3718.4719.1718.767,885
13 Feb 202418.8619.3018.8619.2518.8478,679
12 Feb 202418.6819.1518.5019.1218.7124,632
09 Feb 202418.2818.7118.2318.3117.9222,783
08 Feb 202418.0718.3417.7318.1817.7956,868
07 Feb 202417.9518.5117.2117.9917.61111,549
06 Feb 202418.6719.2118.6018.9118.5127,727
05 Feb 202418.9918.9918.8018.9818.5712,235
02 Feb 202418.9019.1018.8019.0618.6513,596
01 Feb 202419.1919.4018.8019.0918.6816,891
31 Jan 202419.3919.5919.0719.1118.709,915
30 Jan 202419.0719.6019.0619.6019.1814,162
29 Jan 202418.9219.3018.9219.1018.6915,383
26 Jan 202419.0519.0718.9018.9218.5217,302
25 Jan 202419.0019.1818.9219.1318.7216,826
24 Jan 202419.1619.1719.0019.0018.5913,162
23 Jan 202419.1019.1818.8819.0018.6015,431
22 Jan 202418.7519.0618.7519.0618.655,619
19 Jan 202418.6618.7518.4418.7518.359,952
18 Jan 202418.9018.9018.6718.7418.3413,838
17 Jan 202418.8618.8618.6018.8018.409,873
16 Jan 202418.9018.9918.8118.8418.4425,679
12 Jan 202418.8218.9018.7818.8918.496,430
11 Jan 202418.8118.9918.8118.9218.527,407
10 Jan 202418.8519.0018.8518.9818.574,938
09 Jan 202418.9319.1018.9018.9418.548,662
08 Jan 202418.7519.0018.7518.8918.4915,601
05 Jan 202418.6918.7518.4518.6818.2810,154
04 Jan 202418.7518.8518.4818.6618.268,705
03 Jan 202418.4018.6018.1318.6018.2029,281
02 Jan 202418.0718.4018.0718.3117.927,477
29 Dec 202318.0318.2317.9018.1517.7622,720
28 Dec 202318.2218.3518.0118.0917.7034,172
27 Dec 202318.2218.5018.1018.1917.8072,369
26 Dec 202318.4418.4518.1018.1317.7439,250
22 Dec 202318.3618.5018.2518.3317.9425,163
21 Dec 202318.6018.6318.3318.4718.0816,342
20 Dec 202318.7918.9418.4618.6618.268,006
19 Dec 202318.4618.8218.4218.7418.3413,987
18 Dec 202318.6518.7118.4218.6218.2222,063
15 Dec 202318.6819.0918.2518.5218.1223,445
14 Dec 202318.2618.6018.1618.6018.2034,915
13 Dec 202317.9518.2017.8518.1317.7495,472
12 Dec 202318.4218.5017.8217.9817.6029,519
11 Dec 202318.2518.5218.0318.3417.9511,981
08 Dec 202317.8218.5617.7918.5518.1540,908
07 Dec 202317.9018.0017.7417.8317.4548,033
06 Dec 202318.0518.3517.7017.8317.4527,493
05 Dec 202318.0018.2517.9518.0117.6329,665
04 Dec 202318.0818.4417.7517.9017.5236,941
01 Dec 202317.9918.1017.8918.1017.7129,315
30 Nov 202317.8418.1017.5418.0517.6671,662
29 Nov 202318.1618.2317.7017.8417.4617,509
29 Nov 20230.40625 Dividend
28 Nov 202317.9118.5717.8318.5017.7151,291
27 Nov 202317.9518.0017.7318.0017.2367,669
24 Nov 202317.9218.1617.8518.0917.324,204
22 Nov 202317.8318.0517.6517.8717.1031,035
21 Nov 202317.6817.7817.4617.7416.9828,286
20 Nov 202317.9118.0017.5117.6916.938,912
17 Nov 202317.7617.9017.6317.8317.0713,394
16 Nov 202317.8217.9717.6517.8117.0514,594
15 Nov 202317.1617.7517.1617.6916.9354,048
14 Nov 202316.9217.4716.8517.3116.57125,774
13 Nov 202316.5416.7916.4416.6815.9723,930
10 Nov 202316.7016.7916.5516.6115.9047,241
09 Nov 202316.8316.8516.5016.7015.9826,765
08 Nov 202317.0017.2616.8416.8816.1674,267
07 Nov 202316.6016.9016.6016.8816.1622,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...