UK markets close in 4 hours 38 minutes

KKR Real Estate Finance Trust Inc. (KREF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.11-0.12 (-0.74%)
At close: 04:00PM EST
16.11 0.00 (0.00%)
After hours: 07:20PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202216.0016.2215.7316.1116.11371,700
01 Dec 202216.5916.8516.2116.2316.23372,700
30 Nov 202216.4016.5616.0316.5516.55496,900
29 Nov 202216.4116.4416.2416.4216.42292,700
28 Nov 202216.5516.6416.3016.3916.39294,600
25 Nov 202216.5016.6716.5016.5616.56110,300
23 Nov 202216.3916.6516.3416.5116.51323,400
22 Nov 202216.4216.5716.1816.4916.49429,500
21 Nov 202216.0416.3515.9616.3516.35616,200
18 Nov 202216.3016.3115.9315.9915.99499,200
17 Nov 202216.1816.2215.7316.0416.04573,300
16 Nov 202216.8316.8316.3216.3816.38340,100
15 Nov 202217.4117.4116.9016.9416.94466,300
14 Nov 202217.3417.3416.9917.0517.05325,800
11 Nov 202217.5917.6217.2917.3317.33509,000
10 Nov 202217.2517.5317.0817.4617.46472,800
09 Nov 202216.9416.9416.5316.6616.66604,100
08 Nov 202217.3917.3916.7816.9816.98498,000
07 Nov 202217.2617.4117.0217.2917.29436,800
04 Nov 202217.0817.3916.8917.1117.11461,600
03 Nov 202216.8916.9116.5516.8516.85362,700
02 Nov 202217.5217.6817.0017.0117.01563,300
01 Nov 202217.6517.6717.3417.5717.57411,200
31 Oct 202217.6317.7517.4117.4217.42444,400
28 Oct 202217.2217.8017.1117.7817.78600,600
27 Oct 202217.2117.5717.1217.1517.15490,600
26 Oct 202216.7817.2916.6117.0717.07495,900
25 Oct 202216.8417.0916.0116.5916.59991,800
24 Oct 202216.9317.1016.6016.9116.91615,300
21 Oct 202217.0517.0716.6816.8916.89474,400
20 Oct 202217.1017.2516.8816.9116.91351,400
19 Oct 202217.4317.4317.0117.2317.23419,500
18 Oct 202217.7617.9917.4217.6117.61360,100
17 Oct 202217.2017.6117.1617.4917.49418,100
14 Oct 202217.6417.8616.9216.9516.95514,400
13 Oct 202216.9017.5316.6517.5017.50606,000
12 Oct 202217.2317.2416.8417.1017.10505,000
11 Oct 202216.4717.2616.2317.2017.20663,900
10 Oct 202216.8416.9816.3616.4316.43505,700
07 Oct 202216.8817.0716.5416.7516.751,045,500
06 Oct 202217.2217.3516.8716.9816.981,187,900
05 Oct 202217.5517.6116.8117.2817.28586,100
04 Oct 202216.8117.7816.8117.7817.781,070,100
03 Oct 202216.4616.7515.7016.5216.521,106,900
30 Sept 202216.2316.6816.1816.2516.25956,900
29 Sept 202216.9817.0915.9916.1416.141,060,600
29 Sept 20220.43 Dividend
28 Sept 202217.3717.7417.2517.5817.15834,500
27 Sept 202217.8117.8117.1217.2216.80747,900
26 Sept 202218.0618.1417.2217.4116.98920,600
23 Sept 202218.3018.3517.8618.0917.65643,700
22 Sept 202219.1119.1318.5218.5518.10445,700
21 Sept 202219.3219.4119.0519.0518.58369,700
20 Sept 202219.2319.3919.1019.1818.71333,600
19 Sept 202219.0119.4019.0119.3618.89382,400
16 Sept 202219.2219.3319.0219.2018.733,082,300
15 Sept 202219.5819.7419.3319.3618.89531,100
14 Sept 202219.5919.7519.5519.6119.13620,000
13 Sept 202219.5419.7319.4219.4819.00486,300
12 Sept 202219.7519.9919.7119.8319.34403,100
09 Sept 202219.3219.6919.2519.6219.14486,500
08 Sept 202219.0319.3319.0019.2518.78351,000
07 Sept 202219.0919.2718.9919.1618.69467,300
06 Sept 202219.0719.4419.0219.1718.70799,500
02 Sept 202219.2119.3318.8118.9218.46284,000
01 Sept 202219.2319.3618.7819.0418.57477,700
31 Aug 202219.3019.4919.1619.2618.79452,300
30 Aug 202219.6419.6419.2119.2318.76446,400
29 Aug 202219.4919.6619.4519.5919.11379,000
26 Aug 202219.9019.9819.5719.5919.11431,900
25 Aug 202219.5119.8019.4719.8019.32407,600
24 Aug 202219.4519.5319.3519.4418.96201,000
23 Aug 202219.2319.4219.2119.3418.87320,800
22 Aug 202219.4119.4819.1219.1518.68463,900
19 Aug 202219.6019.6319.4919.5719.09270,800
18 Aug 202219.7319.7919.5819.6319.15246,900
17 Aug 202219.7519.8119.5719.6819.20250,800
16 Aug 202219.7819.8319.6619.8319.34350,800
15 Aug 202219.7519.8819.7019.8719.38379,000
12 Aug 202219.5419.7919.5219.7419.26442,300
11 Aug 202219.5919.6719.5119.5419.06221,500
10 Aug 202219.6119.6119.3819.5419.06386,800
09 Aug 202219.4719.5319.3319.4318.95271,200
08 Aug 202219.2619.6319.2619.4518.97301,600
05 Aug 202219.0919.2819.0519.2618.79255,200
04 Aug 202219.1519.2819.0619.2418.77372,000
03 Aug 202219.1119.2218.9919.1218.65296,500
02 Aug 202219.3519.3518.9518.9918.53350,600
01 Aug 202219.5219.5719.3019.4318.95406,600
29 Jul 202219.4119.5519.3519.4919.01526,100
28 Jul 202219.2919.5819.2319.5419.06458,300
27 Jul 202218.9619.3118.8519.2418.77521,400
26 Jul 202218.6418.9718.6418.8018.34482,600
25 Jul 202218.8318.8818.6918.7018.24371,000
22 Jul 202218.8618.8818.6218.8318.37327,600
21 Jul 202218.3418.7518.3418.7318.27528,100
20 Jul 202218.4018.5518.2918.4618.01279,500
19 Jul 202218.2518.4618.1718.4017.95498,900
18 Jul 202218.0318.1217.8217.9817.54378,800
15 Jul 202218.0318.0517.5517.9717.53347,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...