UK markets closed

KKR Real Estate Finance Trust Inc. (KREF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.19-0.09 (-0.47%)
At close: 04:00PM EDT
20.14 +0.95 (+4.95%)
After hours: 04:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202219.4219.4218.9719.1919.19230,500
19 May 202219.1919.5119.1719.2819.28524,200
18 May 202219.7619.8219.2619.3819.38364,100
17 May 202219.5419.8319.4819.7919.79271,300
16 May 202219.3419.6019.1819.5219.52320,400
13 May 202219.0019.4018.9119.3219.32543,000
12 May 202218.7818.8918.5218.8618.86442,300
11 May 202219.0219.2718.8418.8818.88332,500
10 May 202218.9619.2618.5618.9318.93373,900
09 May 202219.3919.4318.7718.8718.87403,200
06 May 202219.4419.6719.3219.5419.54447,500
05 May 202219.6419.7219.3519.5219.52349,300
04 May 202219.4119.8019.2719.7419.74399,100
03 May 202218.8919.3618.8119.2919.29373,000
02 May 202219.1919.3618.5818.8318.83857,500
29 Apr 202219.6119.6118.9719.0019.00579,300
28 Apr 202219.2719.6919.2019.6119.61469,100
27 Apr 202219.3519.5219.2619.2919.29540,700
26 Apr 202219.5719.8819.3619.3819.38587,100
25 Apr 202219.7519.8519.5719.7019.70663,400
22 Apr 202220.0820.0819.7719.9119.91600,200
21 Apr 202220.4620.5720.1020.1020.10417,500
20 Apr 202220.0620.5020.0320.2820.28487,200
19 Apr 202220.5120.6919.9919.9919.99874,300
18 Apr 202221.0021.1220.4920.5420.54453,400
14 Apr 202220.9021.1320.8821.0121.01368,500
13 Apr 202220.6120.8720.6020.8420.84279,400
12 Apr 202220.4320.7320.4220.5720.57477,800
11 Apr 202220.2020.4920.2020.3620.36397,200
08 Apr 202220.1320.3520.0820.1820.18463,200
07 Apr 202220.4820.5020.1620.1820.18450,900
06 Apr 202220.5520.6020.3520.4520.45351,300
05 Apr 202220.6220.8320.4920.5620.56519,400
04 Apr 202220.9120.9120.4420.7120.71352,900
01 Apr 202220.6920.8920.5920.8720.87629,300
31 Mar 202220.5020.7320.5020.6120.61346,300
30 Mar 202220.6320.7020.4820.5120.51331,700
30 Mar 20220.43 Dividend
29 Mar 202221.1121.1720.9021.0620.63447,400
28 Mar 202221.0621.1020.8420.9220.49320,900
25 Mar 202220.7221.0720.6921.0720.64463,600
24 Mar 202220.6120.7020.5020.6520.23234,400
23 Mar 202220.5620.7120.5420.5620.14379,600
22 Mar 202220.6420.7220.5520.6020.18449,400
21 Mar 202220.3720.6620.3220.5020.08330,800
18 Mar 202220.1920.4020.0620.2919.88821,900
17 Mar 202219.9620.1919.8220.1919.78363,400
16 Mar 202219.8920.0319.6619.8919.48461,500
15 Mar 202219.7019.8819.6619.7819.38373,600
14 Mar 202219.8919.9319.5219.6819.28424,800
11 Mar 202219.8219.9719.7519.8019.40495,100
10 Mar 202219.9420.1019.6119.7919.39645,500
09 Mar 202220.2020.4020.0820.1019.69852,300
08 Mar 202220.2720.5019.9120.0919.68999,500
07 Mar 202220.6920.7020.0720.0719.66990,200
04 Mar 202220.6820.7520.5720.6920.271,019,300
03 Mar 202220.6620.8820.5920.8220.395,136,800
02 Mar 202221.5521.7521.4721.6921.25538,600
01 Mar 202221.5121.5821.0921.4421.00435,300
28 Feb 202221.3021.5221.2521.4721.03479,500
25 Feb 202221.2221.5621.1121.4421.00577,400
24 Feb 202220.8421.1720.5521.1020.67586,000
23 Feb 202220.9721.0620.7020.9620.53616,500
22 Feb 202221.1821.1820.7520.8720.44355,200
18 Feb 202220.9821.1720.9821.1520.72335,500
17 Feb 202221.3521.3520.9821.0420.61347,400
16 Feb 202220.7921.4320.7721.3520.91597,300
15 Feb 202220.8120.9420.7120.8620.43342,200
14 Feb 202220.8320.8820.5520.6820.26482,600
11 Feb 202220.7221.0220.7220.8820.45401,100
10 Feb 202221.0621.3420.7220.7420.32733,300
09 Feb 202221.3821.4321.0021.1120.68739,800
08 Feb 202221.1121.3120.9121.2120.78560,600
07 Feb 202221.0621.2521.0221.1120.68355,800
04 Feb 202221.0021.1020.5421.0920.66600,000
03 Feb 202221.2621.2620.9821.1220.69638,700
02 Feb 202221.2021.3321.0921.3120.87322,900
01 Feb 202221.3321.4021.0521.2120.78257,000
31 Jan 202221.1921.4521.1321.3420.90308,300
28 Jan 202221.0621.2720.8721.2720.84431,800
27 Jan 202221.3521.5321.0321.1320.70381,800
26 Jan 202221.6521.7921.0521.2720.84408,400
25 Jan 202221.1321.5020.8421.4120.97531,900
24 Jan 202221.0021.3220.5121.2420.81627,700
21 Jan 202221.5021.7421.2821.3220.88440,300
20 Jan 202221.8922.0221.5121.5321.09328,300
19 Jan 202222.1322.2021.8621.8821.43280,600
18 Jan 202222.1322.4021.9922.0021.55434,000
14 Jan 202222.1322.2321.9722.1821.73313,100
13 Jan 202222.2022.4422.1022.1821.73416,500
12 Jan 202222.0022.2021.9022.1421.69572,400
11 Jan 202221.7421.9221.5821.8821.43451,100
10 Jan 202221.7521.8421.5721.6421.20419,500
07 Jan 202221.6021.8621.5821.6821.24427,500
06 Jan 202221.3421.6421.3421.5021.06386,700
05 Jan 202221.5821.6321.3821.4421.00481,200
04 Jan 202221.3421.7421.2121.3420.90448,500
03 Jan 202220.9721.3520.9721.2220.79381,500
31 Dec 202120.8220.9420.7720.8320.40221,500
30 Dec 202120.8821.1720.7720.8320.40241,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...