Canada markets closed

KKR Real Estate Finance Trust Inc. (KREF-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.75+0.25 (+1.35%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.5018.8418.5018.7518.758,154
May 02, 202418.2618.5218.2618.5018.504,734
May 01, 202418.3318.6118.0518.6118.6116,642
Apr 30, 202418.5718.5818.2018.3418.348,553
Apr 29, 202418.4218.6618.3918.3918.392,858
Apr 26, 202418.4018.4518.1218.3318.3312,373
Apr 25, 202418.2618.3818.1018.3818.3810,905
Apr 24, 202418.4418.6218.4418.6018.6012,434
Apr 23, 202418.4818.7218.4818.5218.5214,790
Apr 22, 202418.2418.5018.2318.2618.268,165
Apr 19, 202417.8818.3917.8818.3818.387,191
Apr 18, 202417.9018.0517.6218.0018.0019,567
Apr 17, 202418.0518.1617.8817.9417.949,982
Apr 16, 202418.0218.2017.8418.2018.2010,623
Apr 15, 202418.4118.4118.0118.2018.2028,362
Apr 12, 202418.5318.6118.3518.3818.388,079
Apr 11, 202418.5118.6618.3518.6618.6611,472
Apr 10, 202418.6018.7618.3118.7418.7427,820
Apr 09, 202418.6118.8018.6118.7718.778,831
Apr 08, 202418.5718.9518.5718.6518.6521,041
Apr 05, 202417.9119.0017.8418.3618.3626,472
Apr 04, 202418.1518.2517.8918.1318.1310,351
Apr 03, 202417.6418.2417.4018.2318.2368,163
Apr 02, 202417.6017.7517.5217.6517.6514,210
Apr 01, 202417.7617.9117.5017.7917.7927,447
Mar 28, 202418.2418.6217.6317.6317.6372,743
Mar 27, 202418.1018.3018.0518.1518.1512,095
Mar 26, 202418.1918.2517.9818.1718.1724,747
Mar 25, 202418.5818.6917.7618.1218.1220,614
Mar 22, 202418.8818.8818.6918.6918.698,326
Mar 21, 202418.7319.1618.6918.6918.6917,802
Mar 20, 202418.9118.9818.5518.6818.6828,645
Mar 19, 202418.5518.9418.5518.9018.9032,296
Mar 18, 202418.6118.7418.4618.6418.6415,690
Mar 15, 202418.9118.9118.4318.5618.5614,706
Mar 14, 202418.5518.7518.4018.5518.559,872
Mar 13, 202418.0018.6417.8318.4018.4015,765
Mar 12, 202417.7018.1917.4518.0818.0873,004
Mar 11, 202417.9018.0017.6817.7417.7414,066
Mar 08, 202417.9317.9317.8017.8317.8320,780
Mar 07, 202417.9018.0017.5017.7917.7921,533
Mar 06, 202418.1018.3617.7017.7517.7519,376
Mar 05, 202418.0318.1217.8917.8917.8923,111
Mar 04, 202418.2818.3418.0518.0918.0921,773
Mar 01, 202418.4118.5218.1118.2918.2920,069
Feb 29, 202418.4918.7018.0018.3518.3537,091
Feb 28, 202418.7318.7818.4318.4318.4317,332
Feb 28, 20240.40625 Dividend
Feb 27, 202418.9519.0318.5819.0318.628,638
Feb 26, 202418.9518.9718.8518.8618.465,110
Feb 23, 202419.1019.1018.8919.0018.5919,662
Feb 22, 202418.9019.1018.9019.0018.5925,300
Feb 21, 202418.8119.0218.7618.9018.5015,615
Feb 20, 202418.5518.9218.5518.8318.437,382
Feb 16, 202419.2119.3118.5018.6018.209,630
Feb 15, 202419.2019.4118.9119.0218.6150,202
Feb 14, 202418.4719.3718.4719.1718.767,885
Feb 13, 202418.8619.3018.8619.2518.8478,679
Feb 12, 202418.6819.1518.5019.1218.7124,632
Feb 09, 202418.2818.7118.2318.3117.9222,783
Feb 08, 202418.0718.3417.7318.1817.7956,868
Feb 07, 202417.9518.5117.2117.9917.61111,549
Feb 06, 202418.6719.2118.6018.9118.5127,727
Feb 05, 202418.9918.9918.8018.9818.5712,235
Feb 02, 202418.9019.1018.8019.0618.6513,596
Feb 01, 202419.1919.4018.8019.0918.6816,891
Jan 31, 202419.3919.5919.0719.1118.709,915
Jan 30, 202419.0719.6019.0619.6019.1814,162
Jan 29, 202418.9219.3018.9219.1018.6915,383
Jan 26, 202419.0519.0718.9018.9218.5217,302
Jan 25, 202419.0019.1818.9219.1318.7216,826
Jan 24, 202419.1619.1719.0019.0018.5913,162
Jan 23, 202419.1019.1818.8819.0018.6015,431
Jan 22, 202418.7519.0618.7519.0618.655,619
Jan 19, 202418.6618.7518.4418.7518.359,952
Jan 18, 202418.9018.9018.6718.7418.3413,838
Jan 17, 202418.8618.8618.6018.8018.409,873
Jan 16, 202418.9018.9918.8118.8418.4425,679
Jan 12, 202418.8218.9018.7818.8918.496,430
Jan 11, 202418.8118.9918.8118.9218.527,407
Jan 10, 202418.8519.0018.8518.9818.574,938
Jan 09, 202418.9319.1018.9018.9418.548,662
Jan 08, 202418.7519.0018.7518.8918.4915,601
Jan 05, 202418.6918.7518.4518.6818.2810,154
Jan 04, 202418.7518.8518.4818.6618.268,705
Jan 03, 202418.4018.6018.1318.6018.2029,281
Jan 02, 202418.0718.4018.0718.3117.927,477
Dec 29, 202318.0318.2317.9018.1517.7622,720
Dec 28, 202318.2218.3518.0118.0917.7034,172
Dec 27, 202318.2218.5018.1018.1917.8072,369
Dec 26, 202318.4418.4518.1018.1317.7439,250
Dec 22, 202318.3618.5018.2518.3317.9425,163
Dec 21, 202318.6018.6318.3318.4718.0816,342
Dec 20, 202318.7918.9418.4618.6618.268,006
Dec 19, 202318.4618.8218.4218.7418.3413,987
Dec 18, 202318.6518.7118.4218.6218.2222,063
Dec 15, 202318.6819.0918.2518.5218.1223,445
Dec 14, 202318.2618.6018.1618.6018.2034,915
Dec 13, 202317.9518.2017.8518.1317.7495,472
Dec 12, 202318.4218.5017.8217.9817.6029,519
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...