Australia markets open in 2 hours 56 minutes

KKR Real Estate Finance Trust Inc. (KREF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.60+0.02 (+0.21%)
At close: 04:00PM EDT
9.60 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20249.659.809.479.609.60720,452
12 Apr 20249.649.739.539.589.58436,400
11 Apr 20249.559.789.529.719.71479,000
10 Apr 20249.679.679.369.489.48708,000
09 Apr 20249.819.929.799.919.91223,400
08 Apr 20249.839.879.699.769.76356,500
05 Apr 20249.729.829.679.769.76287,700
04 Apr 202410.0210.219.759.779.77482,500
03 Apr 20249.749.959.739.949.94490,800
02 Apr 20249.779.909.679.779.77553,900
01 Apr 202410.0410.049.769.869.86379,800
28 Mar 20249.9910.119.9510.0610.06553,200
27 Mar 20249.8810.059.889.969.96386,000
27 Mar 20240.25 Dividend
26 Mar 202410.3910.3910.0310.069.81417,500
25 Mar 202410.1710.3810.1710.2710.01265,300
22 Mar 202410.2910.3410.1010.149.89397,500
21 Mar 202410.1810.3210.1810.249.99391,500
20 Mar 20249.8410.199.8010.129.87386,700
19 Mar 20249.9310.029.779.879.62323,900
18 Mar 202410.1410.149.969.999.74341,900
15 Mar 20249.8810.199.8810.139.881,248,900
14 Mar 202410.1510.219.889.949.69392,000
13 Mar 202410.1710.3110.1310.179.92429,300
12 Mar 202410.1210.2410.0710.169.91431,800
11 Mar 20249.9510.209.9510.159.90420,500
08 Mar 20249.9810.109.8710.019.76405,000
07 Mar 20249.849.979.809.909.65637,000
06 Mar 20249.839.859.659.709.46427,000
05 Mar 20249.689.829.639.729.48529,900
04 Mar 20249.829.889.699.739.49614,000
01 Mar 20249.729.899.619.859.61758,300
29 Feb 20249.439.769.359.759.511,050,500
28 Feb 20249.369.449.269.279.04814,200
27 Feb 20249.519.589.389.449.21842,900
26 Feb 20249.639.769.419.449.21672,600
23 Feb 20249.649.979.609.719.47921,800
22 Feb 20249.419.759.349.649.40963,700
21 Feb 20249.169.509.099.499.25734,100
20 Feb 20249.379.449.179.208.97854,700
16 Feb 20249.469.599.349.469.22685,700
15 Feb 20249.429.729.429.649.40883,600
14 Feb 20249.369.409.219.359.12542,200
13 Feb 20249.289.429.149.228.991,297,100
12 Feb 20249.549.729.479.539.291,565,200
09 Feb 20249.909.909.369.529.281,882,600
08 Feb 202410.0210.059.609.709.462,463,900
07 Feb 202410.3110.339.4210.149.892,977,700
06 Feb 202411.7711.9611.6811.7711.48497,300
05 Feb 202411.8011.8811.4811.7911.50527,500
02 Feb 202412.0712.1511.9511.9611.66439,800
01 Feb 202412.2912.3411.9812.2911.98435,400
31 Jan 202412.6712.7112.1812.2411.94536,700
30 Jan 202413.0313.0912.7512.7512.43263,900
29 Jan 202412.9413.1912.8813.1112.78443,800
26 Jan 202412.9412.9912.8212.9112.59204,400
25 Jan 202412.8812.9312.6312.8212.50332,600
24 Jan 202412.9012.9212.6212.6812.36360,900
23 Jan 202412.7712.8512.6712.7312.41373,500
22 Jan 202412.5912.8112.5412.6512.34412,900
19 Jan 202412.4312.5612.2612.5112.20286,500
18 Jan 202412.4212.4312.2012.4012.09378,400
17 Jan 202412.2912.5612.1712.2711.97412,300
16 Jan 202412.7512.7612.5112.5512.24403,900
12 Jan 202413.1513.2912.7512.8612.54482,200
11 Jan 202413.0313.0712.8212.9912.67299,100
10 Jan 202412.9313.1612.9313.1612.83321,100
09 Jan 202412.9513.0112.8912.9512.63245,100
08 Jan 202412.8113.1312.7713.1212.79347,900
05 Jan 202412.7012.9912.6612.8512.53297,200
04 Jan 202412.9012.9912.8012.8312.51319,200
03 Jan 202412.9413.1412.8112.8512.53381,100
02 Jan 202413.1413.3413.1113.1912.86305,500
29 Dec 202313.4213.4213.0813.2312.90530,600
28 Dec 202313.4913.6513.4213.4913.15484,400
28 Dec 20230.43 Dividend
27 Dec 202314.0314.1013.8913.9613.19458,100
26 Dec 202313.8314.1013.7714.0413.27447,100
22 Dec 202313.9014.0313.7313.7513.00309,200
21 Dec 202313.7613.8713.7013.8713.11353,500
20 Dec 202313.7214.1213.6113.6312.88505,800
19 Dec 202313.4713.8613.4713.7913.03500,400
18 Dec 202313.5313.5813.4213.4712.73513,600
15 Dec 202313.8413.8413.4013.4912.751,973,300
14 Dec 202313.6513.8613.5513.7613.00567,200
13 Dec 202312.9013.4612.6913.3912.66641,700
12 Dec 202312.7513.0012.6312.9212.21485,200
11 Dec 202312.6112.8312.6112.8012.10434,500
08 Dec 202312.4512.6312.2412.5811.89441,700
07 Dec 202312.3012.5712.3012.5711.88506,000
06 Dec 202312.9113.0412.1912.2711.60869,400
05 Dec 202313.0413.0412.8312.8412.14464,900
04 Dec 202312.8413.0212.8412.9912.28391,100
01 Dec 202312.5412.9212.4712.9212.21487,300
30 Nov 202312.4212.5812.4012.5611.87392,400
29 Nov 202312.1512.4412.1512.3911.71751,400
28 Nov 202312.0712.0811.8812.0311.37242,900
27 Nov 202312.1512.1511.9712.0611.40295,900
24 Nov 202312.1912.2012.0912.1611.49151,400
22 Nov 202312.2212.3012.1112.1611.49249,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...