5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
+10.82%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-25.74%
KKR Real Estate Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.88 | $6.74 (-2.03%) | $6.88 | $6.72 | 231.21 K | $423.19 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 |
| 08/04/2026 | $7.30 | $7.15 (-2.05%) | $7.30 | $7.13 | 834.00 K | $446.61 M |
| 08/03/2026 | $7.06 | $7.23 (2.41%) | $7.29 | $7.05 | 930.91 K | $451.61 M |
| 07/31/2026 | $7.01 | $6.96 (-0.71%) | $7.06 | $6.88 | 1.09 M | $434.74 M |
| 07/30/2026 | $7.28 | $7.05 (-3.16%) | $7.28 | $7.04 | 791.35 K | $440.37 M |
| 07/29/2026 | $7.36 | $7.24 (-1.63%) | $7.36 | $7.13 | 854.77 K | $452.23 M |
| 07/28/2026 | $7.32 | $7.33 (0.14%) | $7.44 | $7.29 | 941.60 K | $457.86 M |
| 07/27/2026 | $7.38 | $7.32 (-0.81%) | $7.45 | $7.29 | 1.52 M | $457.23 M |
| 07/24/2026 | $7.04 | $7.34 (4.26%) | $7.52 | $7.04 | 2.14 M | $458.48 M |
| 07/23/2026 | $7.44 | $7.14 (-4.03%) | $7.65 | $7.02 | 2.46 M | $445.99 M |
| 07/22/2026 | $7.56 | $7.41 (-1.98%) | $7.61 | $7.20 | 3.59 M | $462.85 M |
| 07/21/2026 | $7.30 | $7.59 (3.97%) | $7.63 | $7.30 | 1.33 M | $474.10 M |
| 07/20/2026 | $7.24 | $7.26 (0.28%) | $7.36 | $7.22 | 1.38 M | $453.48 M |
| 07/17/2026 | $7.46 | $7.29 (-2.28%) | $7.53 | $7.22 | 1.17 M | $471.47 M |
| 07/16/2026 | $7.44 | $7.60 (2.15%) | $7.62 | $7.42 | 761.52 K | $491.52 M |
| 07/15/2026 | $7.50 | $7.42 (-1.07%) | $7.59 | $7.40 | 705.23 K | $479.87 M |
| 07/14/2026 | $7.45 | $7.48 (0.4%) | $7.54 | $7.34 | 804.63 K | $483.75 M |
| 07/13/2026 | $7.38 | $7.35 (-0.41%) | $7.47 | $7.30 | 942.70 K | $475.35 M |
| 07/10/2026 | $7.28 | $7.36 (1.1%) | $7.39 | $7.24 | 711.10 K | $475.99 M |
| 07/09/2026 | $7.15 | $7.23 (1.12%) | $7.29 | $7.15 | 754.60 K | $467.59 M |
| 07/08/2026 | $7.08 | $7.18 (1.41%) | $7.24 | $7.08 | 775.64 K | $464.35 M |
| 07/07/2026 | $7.12 | $7.11 (-0.14%) | $7.18 | $7.02 | 863.70 K | $459.83 M |
| 07/06/2026 | $6.99 | $7.04 (0.72%) | $7.11 | $6.97 | 851.00 K | $455.30 M |
| 07/02/2026 | $7.08 | $7.03 (-0.71%) | $7.25 | $7.01 | 806.03 K | $454.65 M |
| 07/01/2026 | $6.89 | $7.12 (3.34%) | $7.23 | $6.86 | 1.23 M | $460.47 M |
| 06/30/2026 | $6.97 | $6.84 (-1.87%) | $6.99 | $6.80 | 1.45 M | $442.36 M |
| 06/29/2026 | $7.22 | $7.06 (-2.22%) | $7.24 | $7.04 | 1.12 M | $456.59 M |
| 06/26/2026 | $7.06 | $7.17 (1.56%) | $7.20 | $6.96 | 2.10 M | $463.71 M |
| 06/25/2026 | $7.03 | $7.00 (-0.43%) | $7.17 | $6.90 | 2.38 M | $452.71 M |
| 06/24/2026 | $6.99 | $7.04 (0.72%) | $7.16 | $6.99 | 628.42 K | $455.30 M |
| 06/23/2026 | $6.98 | $7.03 (0.72%) | $7.10 | $6.97 | 514.10 K | $454.65 M |
| 06/22/2026 | $7.07 | $6.98 (-1.27%) | $7.15 | $6.96 | 704.62 K | $451.42 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.
