KKR Real Estate Finance Trust Inc (KREF-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 21.89 | -0.23 | -1.04 | 22.2 | 22.2 | 21.84 | 8647 |
| 1727304000 | 22.12 | -0.23 | -1.03 | 22.15 | 22.2 | 22.02 | 18265 |
| 1727217600 | 22.35 | -0.15 | -0.67 | 22.43 | 22.63 | 22.11 | 24933 |
| 1727131200 | 22.5 | -0.44 | -1.92 | 23.05 | 23.2 | 22.5 | 18282 |
| 1726872000 | 22.94 | 0.43 | 1.91 | 22.69 | 23.0472 | 22.5401 | 18930 |
| 1726785600 | 22.51 | -0.02 | -0.09 | 22.76 | 22.97 | 22.5 | 10630 |
| 1726699200 | 22.53 | -0.59 | -2.55 | 23.18 | 23.18 | 22.3 | 32355 |
| 1726612800 | 23.12 | -0.18 | -0.77 | 23.38 | 23.655 | 22.9027 | 65123 |
| 1726526400 | 23.3 | 0.84 | 3.74 | 22.58 | 23.42 | 22.46 | 21291 |
| 1726267200 | 22.46 | 0.22 | 0.99 | 22.39 | 23.03 | 22.1 | 18547 |
| 1726180800 | 22.24 | 0.14 | 0.63 | 22.22 | 22.83 | 22.005 | 31106 |
| 1726094400 | 22.1 | 0.22 | 1.01 | 21.99 | 22.175 | 21.89 | 22334 |
| 1726008000 | 21.88 | 0.37 | 1.72 | 21.6 | 21.9 | 21.41 | 34949 |
| 1725921600 | 21.51 | 0.37 | 1.75 | 21.28 | 21.765 | 21.2313 | 23135 |
| 1725662400 | 21.14 | 0.13 | 0.62 | 21 | 21.25 | 21 | 10398 |
| 1725576000 | 21.01 | 0.23 | 1.11 | 20.85 | 21.2766 | 20.8255 | 21859 |
| 1725489600 | 20.78 | 0.47 | 2.31 | 20.32 | 20.78 | 20.32 | 24015 |
| 1725403200 | 20.31 | 0.27 | 1.35 | 20.08 | 20.8699 | 20.06 | 21898 |
| 1725057600 | 20.04 | -0.25 | -1.23 | 19.9 | 20.3555 | 19.9 | 47396 |
| 1724971200 | 20.29 | 0.01 | 0.05 | 20.35 | 20.3799 | 20.14 | 54354 |
| 1724884800 | 20.28 | -0.16 | -0.78 | 20.49 | 20.49 | 20.14 | 32768 |
| 1724798400 | 20.44 | -0.31 | -1.49 | 20.58 | 20.7965 | 20.26 | 27329 |
| 1724712000 | 20.7499 | -0.09 | -0.43 | 20.82 | 21.0121 | 20.64 | 27146 |
| 1724452800 | 20.84 | 0.41 | 2.01 | 20.6 | 21.4858 | 20.32 | 43962 |
| 1724366400 | 20.43 | 0.13 | 0.64 | 20.39 | 20.49 | 20.31 | 4375 |
| 1724280000 | 20.3 | 0.18 | 0.87 | 20.19 | 20.38 | 20.1 | 39657 |
| 1724193600 | 20.125 | 0.13 | 0.63 | 19.94 | 20.1999 | 19.9101 | 27738 |
| 1724107200 | 20 | -0.22 | -1.09 | 20.3 | 20.4721 | 20 | 30723 |
| 1723848000 | 20.22 | -0.28 | -1.37 | 20.52 | 20.5546 | 20.22 | 13006 |
| 1723761600 | 20.5 | 0.33 | 1.64 | 20.35 | 20.5 | 20.35 | 6178 |
| 1723675200 | 20.17 | -0.13 | -0.64 | 20.3 | 20.5999 | 20.15 | 28965 |
| 1723588800 | 20.3 | -0.25 | -1.22 | 20.64 | 20.64 | 20.13 | 11006 |
| 1723502400 | 20.55 | -0.24 | -1.15 | 20.67 | 20.77 | 20.33 | 40583 |
| 1723243200 | 20.79 | 0.89 | 4.47 | 19.76 | 20.99 | 19.76 | 67186 |
| 1723156800 | 19.9 | 0.5 | 2.58 | 19.3 | 19.9 | 19.3 | 40531 |
| 1723070400 | 19.4 | 0.1 | 0.52 | 19.27 | 19.58 | 19.1786 | 11013 |
| 1722984000 | 19.3 | 0.34 | 1.79 | 18.94 | 19.356 | 18.94 | 12516 |
| 1722897600 | 18.96 | -0.36 | -1.86 | 19 | 19.055 | 18.61 | 12498 |
| 1722638400 | 19.32 | 0.06 | 0.31 | 19.09 | 19.45 | 19 | 9662 |
| 1722552000 | 19.26 | 0.21 | 1.10 | 19.12 | 19.57 | 19.04 | 23641 |
| 1722465600 | 19.05 | -0.71 | -3.57 | 19.66 | 19.92 | 19.03 | 33413 |
| 1722379200 | 19.755 | 0.15 | 0.74 | 19.74 | 19.99 | 19.5439 | 8229 |
| 1722292800 | 19.61 | -0.12 | -0.61 | 19.8 | 19.8094 | 19.5 | 13194 |
| 1722033600 | 19.73 | -0.06 | -0.30 | 19.92 | 19.92 | 19.73 | 8422 |
| 1721947200 | 19.79 | 0.29 | 1.49 | 19.63 | 19.9501 | 19.44 | 6206 |
| 1721860800 | 19.5 | -0.3 | -1.52 | 19.92 | 19.92 | 19.45 | 6485 |
| 1721774400 | 19.8 | 0.79 | 4.13 | 19 | 19.99 | 18.8301 | 23033 |
| 1721688000 | 19.0149 | -0.03 | -0.13 | 19.17 | 19.21 | 18.87 | 3539 |
| 1721428800 | 19.0399 | 0.14 | 0.74 | 18.9 | 19.18 | 18.9 | 6361 |
| 1721342400 | 18.9 | -0.31 | -1.61 | 19.25 | 19.25 | 18.8 | 12771 |
| 1721256000 | 19.21 | 0.16 | 0.84 | 19.04 | 19.24 | 19.04 | 7296 |
| 1721169600 | 19.05 | 0.05 | 0.26 | 19.16 | 19.25 | 19 | 5196 |
| 1721083200 | 19 | -0.1 | -0.52 | 19.22 | 19.24 | 18.88 | 9035 |
| 1720824000 | 19.1 | -0.07 | -0.37 | 19.17 | 19.17 | 19 | 6647 |
| 1720737600 | 19.17 | 0.39 | 2.05 | 18.67 | 19.17 | 18.67 | 9245 |
| 1720651200 | 18.785 | 0.13 | 0.67 | 18.63 | 18.7899 | 18.604 | 18838 |
| 1720564800 | 18.66 | 0.27 | 1.47 | 18.48 | 18.72 | 18.48 | 20419 |
| 1720478400 | 18.39 | 0.15 | 0.82 | 18.33 | 18.52 | 18.33 | 6935 |
| 1720219200 | 18.24 | -0.11 | -0.60 | 18.35 | 18.5 | 18.24 | 9175 |
| 1720040640 | 18.35 | 0.06 | 0.33 | 18.24 | 18.51 | 18.24 | 9250 |
| 1719960000 | 18.29 | 0.08 | 0.44 | 18.22 | 18.59 | 18.0901 | 3130 |
| 1719873600 | 18.21 | 0.33 | 1.85 | 18.11 | 18.5 | 18.05 | 16190 |
| 1719614400 | 17.88 | 0 | 0.00 | 17.88 | 17.88 | 17.88 | 0 |
| 1719528000 | 17.88 | -0.5 | -2.72 | 18.37 | 18.7528 | 17.75 | 47473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
