UK Markets close in 4 hrs 6 mins

KKR Real Estate Finance Trust Inc. (KREF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.88-0.12 (-0.55%)
At close: 04:00PM EST
21.50 -0.38 (-1.74%)
After hours: 04:17PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 202222.1322.2021.8621.8821.88280,600
18 Jan 202222.1322.4021.9922.0022.00434,000
14 Jan 202222.1322.2321.9722.1822.18313,100
13 Jan 202222.2022.4422.1022.1822.18416,500
12 Jan 202222.0022.2021.9022.1422.14572,400
11 Jan 202221.7421.9221.5821.8821.88451,100
10 Jan 202221.7521.8421.5721.6421.64419,500
07 Jan 202221.6021.8621.5821.6821.68427,500
06 Jan 202221.3421.6421.3421.5021.50386,700
05 Jan 202221.5821.6321.3821.4421.44481,200
04 Jan 202221.3421.7421.2121.3421.34448,500
03 Jan 202220.9721.3520.9721.2221.22381,500
31 Dec 202120.8220.9420.7720.8320.83221,500
30 Dec 202120.8821.1720.7720.8320.83241,700
30 Dec 20210.43 Dividend
29 Dec 202121.2921.3721.1421.3320.90234,200
28 Dec 202121.3821.5621.2921.3120.88231,700
27 Dec 202121.2921.3921.1021.3820.95381,800
23 Dec 202121.2121.4521.1121.2620.83234,400
22 Dec 202121.1421.3721.0121.2620.83342,700
21 Dec 202120.4521.0720.3421.0620.64766,400
20 Dec 202120.4420.5019.9020.2719.86727,000
17 Dec 202120.7020.8420.4720.6520.231,989,900
16 Dec 202120.8820.9920.5520.6320.21759,200
15 Dec 202120.5920.8820.3820.7820.36679,900
14 Dec 202120.7020.9020.4120.4720.06449,000
13 Dec 202121.0221.0920.5820.8820.46500,800
10 Dec 202121.4921.5220.9921.0620.64489,000
09 Dec 202121.2621.6121.1721.4220.99318,100
08 Dec 202121.4021.7621.3321.4220.99251,900
07 Dec 202121.5521.7021.4121.4821.05369,300
06 Dec 202120.9221.6120.9221.4421.01512,000
03 Dec 202121.0621.0820.5620.7720.35425,000
02 Dec 202120.4821.0320.4120.8820.46505,000
01 Dec 202120.8821.0120.2720.3719.96602,300
30 Nov 202120.8520.9220.5420.6320.21541,200
29 Nov 202121.3521.4520.7220.9220.50520,800
26 Nov 202121.4321.4320.8321.1920.76357,900
24 Nov 202121.2521.6921.2421.5521.12235,100
23 Nov 202121.5121.6021.2421.3020.87458,700
22 Nov 202121.5721.6721.4321.5121.08315,900
19 Nov 202121.6021.6021.1121.4621.03433,500
18 Nov 202121.8321.9221.4721.8221.38322,400
17 Nov 202121.8721.9021.6621.7921.35336,400
16 Nov 202122.0022.0021.8021.9521.51305,800
15 Nov 202121.8422.0121.7622.0021.56379,700
12 Nov 202122.0222.0221.6221.6221.18329,000
11 Nov 202121.8622.0521.7522.0021.56312,900
10 Nov 202121.8221.9721.7521.9021.46402,600
09 Nov 202121.7321.8421.6921.7921.35521,800
08 Nov 202121.9221.9221.7221.7721.33288,900
05 Nov 202121.7921.9921.6321.8321.39589,400
04 Nov 202121.7221.8421.5021.6021.16286,200
03 Nov 202121.6721.8521.6321.7021.26258,100
02 Nov 202122.0022.0221.6321.6521.21441,100
01 Nov 202121.7022.0121.6021.9921.55628,000
29 Oct 202122.0122.0121.6621.7121.27753,100
28 Oct 202121.7622.0021.5921.9821.543,647,300
27 Oct 202122.8023.0622.7622.8522.39387,700
26 Oct 202123.1523.4022.7222.7922.33405,700
25 Oct 202122.3022.7422.3022.6022.14263,600
22 Oct 202122.5522.5922.2622.2921.84154,400
21 Oct 202122.4922.6522.4522.5222.07261,400
20 Oct 202122.1322.4622.1322.4622.01154,700
19 Oct 202122.3322.4022.0922.1221.67233,100
18 Oct 202121.8722.2421.8522.2121.76180,600
15 Oct 202122.2222.4521.9822.0021.56275,600
14 Oct 202122.2122.3021.9922.0821.63212,900
13 Oct 202121.9622.1221.8022.1021.65158,500
12 Oct 202121.9822.0921.8221.9121.47234,600
11 Oct 202121.8521.9921.7621.8521.41271,400
08 Oct 202121.6321.8421.5621.6921.25176,300
07 Oct 202121.6521.7521.5421.6121.17228,300
06 Oct 202121.4021.6121.2721.6121.17178,800
05 Oct 202121.7521.7521.4921.5321.10203,000
04 Oct 202121.3221.6821.2921.5821.14297,700
01 Oct 202121.1721.4621.1121.2920.86361,200
30 Sept 202121.3321.4421.0921.1020.67251,700
29 Sept 202121.2721.4121.2021.3420.91269,100
29 Sept 20210.43 Dividend
28 Sept 202121.8621.9421.7121.8320.97491,000
27 Sept 202121.6322.1021.5821.8020.94369,600
24 Sept 202121.6721.7221.5421.6120.76293,500
23 Sept 202121.4321.6621.4321.5720.72219,200
22 Sept 202121.3721.5821.3121.3920.55345,700
21 Sept 202121.2721.3521.1521.2120.37264,700
20 Sept 202121.0121.1220.8021.0920.26462,700
17 Sept 202121.3021.5521.1121.1120.283,129,200
16 Sept 202121.3221.4721.2221.2720.43393,700
15 Sept 202121.1221.4121.1221.3020.46275,000
14 Sept 202121.3421.4621.1721.2320.39361,300
13 Sept 202121.0621.3521.0421.2920.45414,100
10 Sept 202121.2221.3321.0021.0120.18425,500
09 Sept 202121.2121.6321.1321.1820.34520,000
08 Sept 202121.6021.8821.2721.2920.45351,600
07 Sept 202121.6821.9221.6221.6320.78507,900
03 Sept 202121.5421.7221.4921.7220.86222,400
02 Sept 202121.5921.6621.4821.6220.77187,000
01 Sept 202121.3821.7421.2821.6220.77282,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...