Canada markets closed

KKR Real Estate Finance Trust Inc. (KREF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.67+0.02 (+0.21%)
At close: 04:00PM EDT
10.05 +0.38 (+3.93%)
After hours: 07:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.809.809.609.679.67593,300
May 01, 20249.449.849.429.659.65647,200
Apr 30, 20249.559.569.399.419.41906,400
Apr 29, 20249.669.759.569.619.61407,800
Apr 26, 20249.609.679.549.629.62581,300
Apr 25, 20249.659.699.489.569.56845,700
Apr 24, 20249.859.889.539.789.78863,900
Apr 23, 20249.8610.079.8310.0210.02551,600
Apr 22, 20249.809.889.739.859.85350,600
Apr 19, 20249.549.789.539.769.76416,500
Apr 18, 20249.479.669.449.579.57439,800
Apr 17, 20249.589.669.419.419.41463,900
Apr 16, 20249.579.629.449.519.51496,300
Apr 15, 20249.659.809.479.609.60732,600
Apr 12, 20249.649.739.539.589.58436,400
Apr 11, 20249.559.789.529.719.71479,000
Apr 10, 20249.679.679.369.489.48708,000
Apr 09, 20249.819.929.799.919.91223,400
Apr 08, 20249.839.879.699.769.76356,500
Apr 05, 20249.729.829.679.769.76287,700
Apr 04, 202410.0210.219.759.779.77482,500
Apr 03, 20249.749.959.739.949.94490,800
Apr 02, 20249.779.909.679.779.77553,900
Apr 01, 202410.0410.049.769.869.86379,800
Mar 28, 20249.9910.119.9510.0610.06553,200
Mar 27, 20249.8810.059.889.969.96386,000
Mar 27, 20240.25 Dividend
Mar 26, 202410.3910.3910.0310.069.81417,500
Mar 25, 202410.1710.3810.1710.2710.01265,300
Mar 22, 202410.2910.3410.1010.149.89397,500
Mar 21, 202410.1810.3210.1810.249.99391,500
Mar 20, 20249.8410.199.8010.129.87386,700
Mar 19, 20249.9310.029.779.879.62323,900
Mar 18, 202410.1410.149.969.999.74341,900
Mar 15, 20249.8810.199.8810.139.881,248,900
Mar 14, 202410.1510.219.889.949.69392,000
Mar 13, 202410.1710.3110.1310.179.92429,300
Mar 12, 202410.1210.2410.0710.169.91431,800
Mar 11, 20249.9510.209.9510.159.90420,500
Mar 08, 20249.9810.109.8710.019.76405,000
Mar 07, 20249.849.979.809.909.65637,000
Mar 06, 20249.839.859.659.709.46427,000
Mar 05, 20249.689.829.639.729.48529,900
Mar 04, 20249.829.889.699.739.49614,000
Mar 01, 20249.729.899.619.859.61758,300
Feb 29, 20249.439.769.359.759.511,050,500
Feb 28, 20249.369.449.269.279.04814,200
Feb 27, 20249.519.589.389.449.21842,900
Feb 26, 20249.639.769.419.449.21672,600
Feb 23, 20249.649.979.609.719.47921,800
Feb 22, 20249.419.759.349.649.40963,700
Feb 21, 20249.169.509.099.499.25734,100
Feb 20, 20249.379.449.179.208.97854,700
Feb 16, 20249.469.599.349.469.22685,700
Feb 15, 20249.429.729.429.649.40883,600
Feb 14, 20249.369.409.219.359.12542,200
Feb 13, 20249.289.429.149.228.991,297,100
Feb 12, 20249.549.729.479.539.291,565,200
Feb 09, 20249.909.909.369.529.281,882,600
Feb 08, 202410.0210.059.609.709.462,463,900
Feb 07, 202410.3110.339.4210.149.892,977,700
Feb 06, 202411.7711.9611.6811.7711.48497,300
Feb 05, 202411.8011.8811.4811.7911.50527,500
Feb 02, 202412.0712.1511.9511.9611.66439,800
Feb 01, 202412.2912.3411.9812.2911.98435,400
Jan 31, 202412.6712.7112.1812.2411.94536,700
Jan 30, 202413.0313.0912.7512.7512.43263,900
Jan 29, 202412.9413.1912.8813.1112.78443,800
Jan 26, 202412.9412.9912.8212.9112.59204,400
Jan 25, 202412.8812.9312.6312.8212.50332,600
Jan 24, 202412.9012.9212.6212.6812.36360,900
Jan 23, 202412.7712.8512.6712.7312.41373,500
Jan 22, 202412.5912.8112.5412.6512.34412,900
Jan 19, 202412.4312.5612.2612.5112.20286,500
Jan 18, 202412.4212.4312.2012.4012.09378,400
Jan 17, 202412.2912.5612.1712.2711.97412,300
Jan 16, 202412.7512.7612.5112.5512.24403,900
Jan 12, 202413.1513.2912.7512.8612.54482,200
Jan 11, 202413.0313.0712.8212.9912.67299,100
Jan 10, 202412.9313.1612.9313.1612.83321,100
Jan 09, 202412.9513.0112.8912.9512.63245,100
Jan 08, 202412.8113.1312.7713.1212.79347,900
Jan 05, 202412.7012.9912.6612.8512.53297,200
Jan 04, 202412.9012.9912.8012.8312.51319,200
Jan 03, 202412.9413.1412.8112.8512.53381,100
Jan 02, 202413.1413.3413.1113.1912.86305,500
Dec 29, 202313.4213.4213.0813.2312.90530,600
Dec 28, 202313.4913.6513.4213.4913.15484,400
Dec 28, 20230.43 Dividend
Dec 27, 202314.0314.1013.8913.9613.19458,100
Dec 26, 202313.8314.1013.7714.0413.27447,100
Dec 22, 202313.9014.0313.7313.7513.00309,200
Dec 21, 202313.7613.8713.7013.8713.11353,500
Dec 20, 202313.7214.1213.6113.6312.88505,800
Dec 19, 202313.4713.8613.4713.7913.03500,400
Dec 18, 202313.5313.5813.4213.4712.73513,600
Dec 15, 202313.8413.8413.4013.4912.751,973,300
Dec 14, 202313.6513.8613.5513.7613.00567,200
Dec 13, 202312.9013.4612.6913.3912.66641,700
Dec 12, 202312.7513.0012.6312.9212.21485,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...