KKR Real Estate Finance Trust Inc. Common Stock (KREF)
10.79
-0.01 (-0.09%)
KKR Real Estate Finance Trust Inc is a real estate investment trust (REIT) that primarily focuses on originating, acquiring, and managing a diversified portfolio of real estate-related debt investments in the commercial real estate sector
The company leverages the extensive expertise and resources of KKR, a global investment firm, to identify opportunities for financing and investment in various property types, aiming to generate attractive risk-adjusted returns for its shareholders. KREF pursues a strategic approach to real estate finance, offering capital solutions through secured loans, while actively managing its portfolio to adapt to market conditions and maximize value.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 10.76 | 10.90 | 10.72 | 10.80 | 426,347 | 10.80 |
| 3/04/2025 | 10.91 | 11.05 | 10.72 | 10.72 | 567,274 | 10.72 |
| 3/03/2025 | 11.09 | 11.19 | 10.98 | 11.06 | 376,515 | 11.06 |
| 2/28/2025 | 11.16 | 11.18 | 10.99 | 11.09 | 600,514 | 11.09 |
| 2/27/2025 | 11.15 | 11.27 | 11.07 | 11.10 | 268,199 | 11.10 |
| 2/26/2025 | 10.95 | 11.21 | 10.95 | 11.20 | 422,006 | 11.20 |
| 2/25/2025 | 11.12 | 11.16 | 11.00 | 11.08 | 309,387 | 11.08 |
| 2/24/2025 | 11.06 | 11.18 | 10.96 | 11.08 | 298,483 | 11.08 |
| 2/21/2025 | 11.38 | 11.38 | 10.89 | 11.02 | 401,262 | 11.02 |
| 2/20/2025 | 11.20 | 11.33 | 11.18 | 11.28 | 416,246 | 11.28 |
| 2/19/2025 | 11.28 | 11.29 | 11.14 | 11.25 | 313,822 | 11.25 |
| 2/18/2025 | 11.34 | 11.42 | 11.23 | 11.37 | 290,968 | 11.37 |
| 2/14/2025 | 11.22 | 11.32 | 11.22 | 11.32 | 278,792 | 11.32 |
| 2/13/2025 | 11.07 | 11.21 | 11.05 | 11.20 | 424,729 | 11.20 |
| 2/12/2025 | 10.85 | 11.09 | 10.81 | 11.05 | 504,793 | 11.05 |
| 2/11/2025 | 10.92 | 11.08 | 10.92 | 11.08 | 357,614 | 11.08 |
| 2/10/2025 | 11.14 | 11.14 | 10.91 | 10.95 | 513,602 | 10.95 |
| 2/07/2025 | 11.32 | 11.32 | 11.03 | 11.12 | 303,957 | 11.12 |
| 2/06/2025 | 11.32 | 11.41 | 11.26 | 11.36 | 448,312 | 11.36 |
| 2/05/2025 | 11.11 | 11.30 | 11.06 | 11.25 | 690,459 | 11.25 |
| 2/04/2025 | 10.30 | 11.10 | 10.26 | 11.02 | 1,177,299 | 11.02 |
| 2/03/2025 | 9.83 | 10.18 | 9.80 | 10.05 | 560,473 | 10.05 |
| 1/31/2025 | 10.00 | 10.19 | 9.92 | 9.98 | 1,010,806 | 9.98 |
| 1/30/2025 | 10.10 | 10.19 | 9.98 | 10.04 | 360,252 | 10.04 |
| 1/29/2025 | 10.18 | 10.33 | 9.92 | 10.02 | 659,489 | 10.02 |
| 1/28/2025 | 10.30 | 10.45 | 10.20 | 10.25 | 327,747 | 10.25 |
| 1/27/2025 | 10.11 | 10.39 | 10.11 | 10.35 | 328,977 | 10.35 |
| 1/24/2025 | 10.13 | 10.23 | 10.06 | 10.08 | 447,395 | 10.08 |
| 1/23/2025 | 10.25 | 10.30 | 10.08 | 10.11 | 361,377 | 10.11 |
| 1/22/2025 | 10.37 | 10.41 | 10.26 | 10.30 | 296,063 | 10.30 |
| 1/21/2025 | 10.42 | 10.60 | 10.26 | 10.43 | 351,614 | 10.43 |
| 1/17/2025 | 10.57 | 10.64 | 10.47 | 10.61 | 254,722 | 10.61 |
| 1/16/2025 | 10.33 | 10.51 | 10.33 | 10.48 | 334,456 | 10.48 |
| 1/15/2025 | 10.55 | 10.57 | 10.23 | 10.31 | 368,302 | 10.31 |
| 1/14/2025 | 10.02 | 10.37 | 9.95 | 10.29 | 598,206 | 10.29 |
| 1/13/2025 | 9.87 | 10.02 | 9.81 | 10.01 | 335,939 | 10.01 |
| 1/10/2025 | 9.87 | 9.93 | 9.71 | 9.92 | 709,060 | 9.92 |
| 1/08/2025 | 10.08 | 10.09 | 9.98 | 10.05 | 302,964 | 10.05 |
| 1/07/2025 | 10.31 | 10.34 | 10.05 | 10.15 | 515,100 | 10.15 |
| 1/06/2025 | 10.41 | 10.43 | 10.25 | 10.27 | 382,033 | 10.27 |
| 1/03/2025 | 10.25 | 10.41 | 10.19 | 10.38 | 309,820 | 10.38 |
| 1/02/2025 | 10.13 | 10.25 | 10.11 | 10.21 | 396,134 | 10.21 |
| 12/31/2024 | 10.14 | 0.00 | 10.14 | 10.10 | 0 | 10.10 |
| 12/30/2024 | 10.25 | 10.27 | 10.11 | 10.14 | 467,675 | 9.89 |
| 12/27/2024 | 10.31 | 10.40 | 10.21 | 10.28 | 496,380 | 10.03 |
| 12/26/2024 | 10.47 | 10.58 | 10.38 | 10.40 | 525,173 | 10.14 |
| 12/24/2024 | 10.31 | 10.56 | 10.24 | 10.56 | 308,434 | 10.30 |
| 12/23/2024 | 10.44 | 10.50 | 10.26 | 10.34 | 580,666 | 10.09 |
| 12/20/2024 | 10.21 | 10.60 | 10.21 | 10.46 | 2,235,541 | 10.20 |
| 12/19/2024 | 10.49 | 10.61 | 10.16 | 10.34 | 465,247 | 10.09 |
| 12/18/2024 | 10.89 | 10.97 | 10.36 | 10.40 | 719,804 | 10.14 |
| 12/17/2024 | 11.27 | 11.29 | 10.78 | 10.85 | 695,730 | 10.58 |
| 12/16/2024 | 11.36 | 11.47 | 11.17 | 11.27 | 628,476 | 10.99 |
| 12/13/2024 | 11.45 | 11.51 | 11.32 | 11.50 | 250,047 | 11.22 |
| 12/12/2024 | 11.47 | 11.59 | 11.42 | 11.46 | 216,874 | 11.18 |
| 12/11/2024 | 11.65 | 11.70 | 11.44 | 11.49 | 258,203 | 11.21 |
| 12/10/2024 | 11.26 | 11.63 | 11.17 | 11.57 | 328,889 | 11.28 |
| 12/09/2024 | 11.32 | 11.39 | 11.26 | 11.32 | 284,607 | 11.04 |
| 12/06/2024 | 11.33 | 11.40 | 11.20 | 11.32 | 260,948 | 11.04 |