Australia markets close in 4 hours 13 minutes

KKR Real Estate Finance Trust Inc. (KREF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.83+0.02 (+0.17%)
At close: 04:00PM EDT
11.07 -0.76 (-6.44%)
After hours: 05:57PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202411.9011.9511.7611.8311.83184,100
03 Oct 202411.8211.9011.7411.8111.81263,400
02 Oct 202411.9512.0511.8311.9111.91251,300
01 Oct 202412.3212.3211.9711.9811.98375,700
30 Sept 202412.2412.4812.1412.3512.35665,200
30 Sept 20240.25 Dividend
27 Sept 202412.6212.7412.4612.4712.22346,000
26 Sept 202412.6312.7012.4012.4712.22620,800
25 Sept 202412.7712.7712.5212.6112.36623,600
24 Sept 202412.7012.8212.6612.8012.54459,100
23 Sept 202412.6512.7012.5412.6812.43593,300
20 Sept 202412.8012.9212.5212.6112.361,640,100
19 Sept 202412.8912.9512.7212.8612.60776,100
18 Sept 202412.6012.8412.5212.6012.35499,300
17 Sept 202412.5412.6912.5112.5912.34328,300
16 Sept 202412.3912.5812.3112.5012.25407,500
13 Sept 202412.3212.3312.2012.3012.05187,800
12 Sept 202412.0212.2011.9512.1811.94276,100
11 Sept 202412.0612.0711.8212.0311.79262,200
10 Sept 202412.1312.1711.9912.0411.80336,600
09 Sept 202412.1512.1911.9312.0711.83434,300
06 Sept 202412.2712.3012.0412.1511.91472,300
05 Sept 202412.0012.5011.8312.2411.991,095,100
04 Sept 202411.5811.6411.4211.5811.35488,700
03 Sept 202411.8311.9011.5611.5611.33453,200
30 Aug 202411.9011.9811.8311.9311.69611,300
29 Aug 202411.7311.9111.6611.8611.62394,400
28 Aug 202411.6311.8211.6311.7211.49325,300
27 Aug 202411.6511.8211.6111.7211.49363,600
26 Aug 202411.6311.8511.6011.7411.50548,300
23 Aug 202411.2111.6111.1611.5811.35512,900
22 Aug 202411.2211.2911.1011.1710.95435,800
21 Aug 202411.3611.4011.2011.2511.02491,600
20 Aug 202411.3511.4511.2711.3511.12775,600
19 Aug 202411.2611.4111.2411.3511.12588,500
16 Aug 202411.2211.3111.1511.2611.03455,400
15 Aug 202411.1611.2710.9811.2311.00427,400
14 Aug 202410.9511.0510.7811.0410.82462,400
13 Aug 202410.7310.9210.6010.8910.67374,900
12 Aug 202410.8810.8810.4710.6010.39365,000
09 Aug 202410.9010.9210.7910.8510.63372,000
08 Aug 202410.7410.9010.7310.8610.64442,800
07 Aug 202410.7210.8610.6110.6810.47557,800
06 Aug 202410.4810.6910.3410.6110.40368,600
05 Aug 202410.6510.8210.2810.5010.29496,400
02 Aug 202411.2511.2710.9511.0410.82818,900
01 Aug 202411.4611.5611.3611.4511.22702,700
31 July 202411.6311.6311.3811.4811.25719,800
30 July 202411.3911.6111.2911.5211.29719,800
29 July 202411.4011.4911.2811.3411.11757,800
26 July 202411.4611.4811.2611.4211.19623,300
25 July 202411.3011.4711.1811.2911.06777,400
24 July 202411.4411.7711.1811.2211.001,042,900
23 July 202410.3411.7910.3411.5611.332,914,200
22 July 202410.1910.2310.0310.099.89347,500
19 July 20249.9710.229.9210.119.91584,200
18 July 20249.9010.099.899.969.76409,600
17 July 20249.8910.119.839.959.75554,900
16 July 20249.779.979.739.969.76488,100
15 July 20249.709.849.649.779.57485,100
12 July 20249.709.829.619.669.47479,300
11 July 20249.489.749.489.679.48468,400
10 July 20249.299.379.259.369.17203,000
09 July 20249.219.289.149.279.08252,400
08 July 20249.139.269.119.249.05392,900
05 July 20249.159.198.989.088.90464,900
03 July 20249.109.239.069.118.93174,700
02 July 20248.889.078.879.058.87351,600
01 July 20249.059.118.718.898.71655,000
28 June 20249.049.108.909.058.871,272,700
28 June 20240.25 Dividend
27 June 20249.409.409.129.198.76356,600
26 June 20249.309.419.269.338.89283,700
25 June 20249.469.469.359.378.93346,800
24 June 20249.409.519.399.438.99252,300
21 June 20249.399.449.339.428.981,134,800
20 June 20249.279.459.249.378.93365,700
18 June 20249.309.349.279.348.90284,600
17 June 20249.269.399.219.328.88372,500
14 June 20249.249.379.249.298.86302,400
13 June 20249.269.369.199.358.91251,000
12 June 20249.409.429.239.258.82358,500
11 June 20249.169.199.109.138.70428,300
10 June 20249.259.289.189.218.78309,500
07 June 20249.219.319.219.268.83282,700
06 June 20249.419.469.299.358.91256,300
05 June 20249.419.489.349.469.02383,800
04 June 20249.459.499.319.398.95345,900
03 June 20249.569.569.319.519.07391,900
31 May 20249.389.529.359.469.02388,200
30 May 20249.239.399.179.348.90380,200
29 May 20249.329.339.119.148.71537,800
28 May 20249.609.629.359.438.99436,400
24 May 20249.639.659.529.559.10500,400
23 May 20249.679.709.519.579.12694,900
22 May 20249.659.759.649.699.24350,200
21 May 20249.749.809.689.709.25214,100
20 May 20249.919.939.779.789.32203,100
17 May 20249.879.919.819.889.42319,700
16 May 20249.809.889.739.849.38522,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...