5 DAY PERFORMANCE
+33.65%
1 MONTH PERFORMANCE
+16.28%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
+8.44%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-11.96%
KKR Real Estate Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.86 | $5.71 (-2.56%) | $5.97 | $5.47 | 965.34 K | $329.17 M |
| 11/04/2026 | $5.32 | $5.78 (8.65%) | $5.80 | $5.32 | 1.40 M | $333.21 M |
| 11/03/2026 | $5.21 | $5.21 (0%) | $5.34 | $5.03 | 1.14 M | $300.35 M |
| 11/02/2026 | $5.32 | $5.25 (-1.32%) | $5.34 | $4.93 | 2.23 M | $302.66 M |
| 10/30/2026 | $5.93 | $5.29 (-10.79%) | $5.93 | $5.29 | 952.88 K | $304.96 M |
| 10/29/2026 | $5.54 | $5.83 (5.23%) | $5.95 | $5.54 | 1.20 M | $336.09 M |
| 10/28/2026 | $5.98 | $5.63 (-5.85%) | $6.02 | $5.62 | 937.70 K | $324.56 M |
| 10/27/2026 | $5.86 | $5.94 (1.37%) | $6.05 | $5.84 | 1.37 M | $342.43 M |
| 10/26/2026 | $5.79 | $5.82 (0.52%) | $5.86 | $5.73 | 1.08 M | $335.52 M |
| 10/23/2026 | $5.65 | $5.76 (1.95%) | $5.79 | $5.59 | 537.50 K | $359.79 M |
| 10/22/2026 | $5.50 | $5.72 (4%) | $5.79 | $5.50 | 711.13 K | $357.29 M |
| 10/21/2026 | $5.71 | $5.48 (-4.03%) | $5.79 | $5.46 | 894.30 K | $342.30 M |
| 10/20/2026 | $5.67 | $5.64 (-0.53%) | $5.88 | $5.61 | 1.36 M | $352.29 M |
| 10/19/2026 | $5.80 | $5.69 (-1.9%) | $5.81 | $5.52 | 1.20 M | $355.42 M |
| 10/16/2026 | $5.91 | $5.80 (-1.86%) | $6.04 | $5.77 | 956.62 K | $362.29 M |
| 10/15/2026 | $5.95 | $5.97 (0.34%) | $6.09 | $5.91 | 1.29 M | $372.91 M |
| 10/14/2026 | $5.86 | $5.86 (0%) | $5.93 | $5.72 | 920.53 K | $366.03 M |
| 10/13/2026 | $5.81 | $5.93 (2.07%) | $5.95 | $5.78 | 792.62 K | $370.41 M |
| 10/12/2026 | $5.96 | $5.75 (-3.52%) | $5.96 | $5.72 | 924.40 K | $359.16 M |
| 10/09/2026 | $6.35 | $5.97 (-5.98%) | $6.36 | $5.97 | 735.40 K | $372.91 M |
| 10/08/2026 | $6.16 | $6.37 (3.41%) | $6.39 | $6.14 | 986.70 K | $397.89 M |
| 10/07/2026 | $6.26 | $6.23 (-0.48%) | $6.31 | $6.06 | 931.61 K | $389.15 M |
| 10/06/2026 | $6.08 | $6.26 (2.96%) | $6.27 | $6.03 | 863.83 K | $391.02 M |
| 10/05/2026 | $6.14 | $6.08 (-0.98%) | $6.17 | $6.04 | 810.40 K | $379.78 M |
| 10/02/2026 | $6.25 | $6.16 (-1.44%) | $6.28 | $6.08 | 875.54 K | $384.77 M |
| 10/01/2026 | $6.20 | $6.20 (0%) | $6.26 | $5.98 | 841.50 K | $387.27 M |
| 09/30/2026 | $6.36 | $6.21 (-2.36%) | $6.38 | $6.18 | 1.36 M | $387.90 M |
| 09/29/2026 | $6.25 | $6.38 (2.08%) | $6.39 | $6.19 | 1.03 M | $398.52 M |
| 09/28/2026 | $6.28 | $6.26 (-0.32%) | $6.35 | $6.14 | 827.90 K | $391.02 M |
| 09/25/2026 | $6.27 | $6.35 (1.28%) | $6.49 | $6.25 | 2.02 M | $396.64 M |
| 09/24/2026 | $6.10 | $6.26 (2.62%) | $6.36 | $5.90 | 1.81 M | $391.02 M |
| 09/23/2026 | $6.60 | $6.06 (-8.18%) | $6.61 | $6.06 | 1.10 M | $378.53 M |
| 09/22/2026 | $6.85 | $6.62 (-3.36%) | $6.85 | $6.60 | 1.19 M | $413.51 M |
| 09/21/2026 | $6.88 | $6.76 (-1.74%) | $6.88 | $6.70 | 749.90 K | $422.25 M |
| 09/18/2026 | $6.79 | $6.79 (0%) | $6.82 | $6.68 | 1.93 M | $424.12 M |
| 09/17/2026 | $7.08 | $6.82 (-3.67%) | $7.08 | $6.80 | 714.25 K | $426.00 M |
| 09/16/2026 | $7.08 | $6.98 (-1.41%) | $7.12 | $6.90 | 533.90 K | $435.99 M |
| 09/15/2026 | $7.08 | $7.04 (-0.56%) | $7.16 | $7.01 | 683.21 K | $439.74 M |
| 09/14/2026 | $7.13 | $7.15 (0.28%) | $7.23 | $7.11 | 573.61 K | $446.61 M |
| 09/11/2026 | $7.17 | $7.15 (-0.28%) | $7.20 | $7.13 | 519.94 K | $446.61 M |
| 09/10/2026 | $7.33 | $7.12 (-2.86%) | $7.37 | $7.06 | 579.10 K | $444.74 M |
| 09/09/2026 | $7.44 | $7.37 (-0.94%) | $7.52 | $7.35 | 546.85 K | $460.35 M |
| 09/08/2026 | $7.65 | $7.46 (-2.48%) | $7.65 | $7.45 | 439.30 K | $465.98 M |
| 09/04/2026 | $7.56 | $7.65 (1.19%) | $7.72 | $7.55 | 318.53 K | $477.84 M |
| 09/03/2026 | $7.69 | $7.56 (-1.69%) | $7.70 | $7.50 | 377.50 K | $472.22 M |
| 09/02/2026 | $7.47 | $7.59 (1.61%) | $7.67 | $7.47 | 386.35 K | $474.10 M |
| 09/01/2026 | $7.53 | $7.45 (-1.06%) | $7.54 | $7.35 | 627.30 K | $465.35 M |
| 08/31/2026 | $7.58 | $7.62 (0.53%) | $7.66 | $7.52 | 689.38 K | $475.97 M |
| 08/28/2026 | $7.64 | $7.59 (-0.65%) | $7.71 | $7.56 | 440.70 K | $474.10 M |
| 08/27/2026 | $7.52 | $7.61 (1.2%) | $7.71 | $7.52 | 478.75 K | $475.34 M |
| 08/26/2026 | $7.62 | $7.55 (-0.92%) | $7.64 | $7.53 | 400.50 K | $471.60 M |
| 08/25/2026 | $7.58 | $7.60 (0.26%) | $7.67 | $7.48 | 669.53 K | $474.72 M |
| 08/24/2026 | $7.61 | $7.51 (-1.31%) | $7.65 | $7.38 | 667.20 K | $469.10 M |
| 08/21/2026 | $7.54 | $7.58 (0.53%) | $7.63 | $7.48 | 439.81 K | $473.47 M |
| 08/20/2026 | $7.51 | $7.48 (-0.4%) | $7.58 | $7.41 | 920.20 K | $467.22 M |
| 08/19/2026 | $7.39 | $7.51 (1.62%) | $7.63 | $7.39 | 439.70 K | $469.10 M |
| 08/18/2026 | $7.52 | $7.28 (-3.19%) | $7.58 | $7.27 | 777.45 K | $454.73 M |
| 08/17/2026 | $7.59 | $7.47 (-1.58%) | $7.62 | $7.44 | 602.60 K | $466.60 M |
| 08/14/2026 | $7.74 | $7.62 (-1.55%) | $7.91 | $7.59 | 681.70 K | $475.97 M |
| 08/13/2026 | $7.74 | $7.80 (0.78%) | $7.82 | $7.66 | 1.05 M | $487.21 M |
| 08/12/2026 | $7.60 | $7.66 (0.79%) | $7.70 | $7.54 | 479.74 K | $478.47 M |
| 08/11/2026 | $7.71 | $7.57 (-1.82%) | $7.71 | $7.56 | 681.15 K | $472.85 M |
| 08/10/2026 | $7.66 | $7.65 (-0.13%) | $7.74 | $7.59 | 933.93 K | $477.84 M |
| 08/07/2026 | $7.41 | $7.76 (4.72%) | $7.84 | $7.41 | 1.15 M | $484.71 M |
| 08/06/2026 | $7.50 | $7.44 (-0.8%) | $7.55 | $7.38 | 1.21 M | $464.73 M |
| 08/05/2026 | $7.23 | $7.22 (-0.14%) | $7.28 | $7.07 | 916.72 K | $450.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
