5 DAY PERFORMANCE
+6.78%
1 MONTH PERFORMANCE
+15.06%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
-10.35%
1 YEAR PERFORMANCE
-20.01%
KKR Real Estate Finance Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.42 | $8.57 (1.78%) | $8.59 | $8.39 | 1.23 M | $564.56 M |
| 12/04/2025 | $8.38 | $8.44 (0.72%) | $8.63 | $8.38 | 664.51 K | $556.00 M |
| 12/03/2025 | $8.40 | $8.48 (0.95%) | $8.51 | $8.38 | 746.61 K | $558.63 M |
| 12/02/2025 | $8.39 | $8.36 (-0.36%) | $8.43 | $8.32 | 708.30 K | $550.73 M |
| 12/01/2025 | $8.40 | $8.37 (-0.36%) | $8.44 | $8.29 | 658.40 K | $551.39 M |
| 11/28/2025 | $8.54 | $8.49 (-0.59%) | $8.54 | $8.41 | 408.70 K | $559.29 M |
| 11/26/2025 | $8.48 | $8.49 (0.12%) | $8.63 | $8.48 | 932.60 K | $559.29 M |
| 11/25/2025 | $8.34 | $8.52 (2.16%) | $8.57 | $8.34 | 699.20 K | $561.27 M |
| 11/24/2025 | $8.32 | $8.33 (0.12%) | $8.39 | $8.23 | 1.05 M | $548.75 M |
| 11/21/2025 | $8.13 | $8.34 (2.58%) | $8.40 | $8.13 | 815.83 K | $549.41 M |
| 11/20/2025 | $8.11 | $8.12 (0.12%) | $8.24 | $8.07 | 661.60 K | $534.92 M |
| 11/19/2025 | $8.08 | $8.05 (-0.37%) | $8.18 | $8.04 | 933.62 K | $530.31 M |
| 11/18/2025 | $8.09 | $8.13 (0.49%) | $8.20 | $8.05 | 794.70 K | $535.58 M |
| 11/17/2025 | $8.32 | $8.09 (-2.76%) | $8.36 | $8.09 | 997.91 K | $532.94 M |
| 11/14/2025 | $8.21 | $8.31 (1.22%) | $8.32 | $8.17 | 1.08 M | $547.44 M |
| 11/13/2025 | $8.19 | $8.29 (1.22%) | $8.39 | $8.19 | 977.04 K | $546.12 M |
| 11/12/2025 | $8.26 | $8.23 (-0.36%) | $8.33 | $8.22 | 775.03 K | $542.17 M |
| 11/11/2025 | $8.06 | $8.28 (2.73%) | $8.30 | $8.04 | 979.70 K | $545.46 M |
| 11/10/2025 | $8.22 | $8.02 (-2.43%) | $8.27 | $7.96 | 1.25 M | $528.33 M |
| 11/07/2025 | $7.79 | $7.87 (1.03%) | $7.96 | $7.78 | 1.07 M | $518.45 M |
| 11/06/2025 | $7.99 | $7.79 (-2.5%) | $8.03 | $7.79 | 792.50 K | $513.18 M |
| 11/05/2025 | $8.13 | $8.03 (-1.23%) | $8.15 | $8.00 | 567.20 K | $528.99 M |
| 11/04/2025 | $8.04 | $8.10 (0.75%) | $8.15 | $7.96 | 873.36 K | $533.60 M |
| 11/03/2025 | $8.14 | $8.06 (-0.98%) | $8.15 | $7.96 | 1.33 M | $530.97 M |
| 10/31/2025 | $8.25 | $8.14 (-1.33%) | $8.30 | $8.10 | 721.75 K | $536.24 M |
| 10/30/2025 | $8.28 | $8.25 (-0.36%) | $8.29 | $8.15 | 1.38 M | $543.48 M |
| 10/29/2025 | $8.50 | $8.33 (-2%) | $8.66 | $8.27 | 668.77 K | $548.75 M |
| 10/28/2025 | $8.70 | $8.52 (-2.07%) | $8.76 | $8.51 | 522.36 K | $561.27 M |
| 10/27/2025 | $8.76 | $8.74 (-0.23%) | $8.83 | $8.64 | 625.90 K | $575.76 M |
| 10/24/2025 | $8.73 | $8.71 (-0.23%) | $8.75 | $8.61 | 565.50 K | $573.79 M |
| 10/23/2025 | $8.61 | $8.66 (0.58%) | $8.70 | $8.54 | 737.51 K | $570.49 M |
| 10/22/2025 | $8.97 | $8.63 (-3.79%) | $8.97 | $8.41 | 1.04 M | $568.52 M |
| 10/21/2025 | $8.58 | $8.68 (1.17%) | $8.74 | $8.50 | 1.11 M | $571.81 M |
| 10/20/2025 | $8.43 | $8.55 (1.42%) | $8.60 | $8.33 | 992.13 K | $563.25 M |
| 10/17/2025 | $8.52 | $8.63 (1.29%) | $8.64 | $8.50 | 519.40 K | $579.86 M |
| 10/16/2025 | $8.67 | $8.51 (-1.85%) | $8.75 | $8.42 | 783.80 K | $571.80 M |
| 10/15/2025 | $8.80 | $8.68 (-1.36%) | $8.89 | $8.65 | 549.20 K | $583.22 M |
| 10/14/2025 | $8.54 | $8.79 (2.93%) | $8.86 | $8.54 | 679.03 K | $590.61 M |
| 10/13/2025 | $8.48 | $8.59 (1.3%) | $8.62 | $8.48 | 449.80 K | $577.17 M |
| 10/10/2025 | $8.46 | $8.43 (-0.35%) | $8.63 | $8.40 | 1.13 M | $566.42 M |
| 10/09/2025 | $8.59 | $8.45 (-1.63%) | $8.62 | $8.28 | 1.96 M | $567.76 M |
| 10/08/2025 | $8.67 | $8.60 (-0.81%) | $8.74 | $8.60 | 586.23 K | $577.84 M |
| 10/07/2025 | $8.66 | $8.63 (-0.35%) | $8.72 | $8.60 | 1.21 M | $579.86 M |
| 10/06/2025 | $9.03 | $8.67 (-3.99%) | $9.08 | $8.64 | 912.61 K | $582.55 M |
| 10/03/2025 | $9.01 | $9.05 (0.44%) | $9.13 | $9.00 | 603.20 K | $608.08 M |
| 10/02/2025 | $8.97 | $8.94 (-0.33%) | $9.04 | $8.87 | 608.60 K | $600.69 M |
| 10/01/2025 | $9.03 | $8.99 (-0.44%) | $9.06 | $8.91 | 949.50 K | $604.05 M |
| 09/30/2025 | $8.95 | $9.00 (0.56%) | $9.10 | $8.82 | 790.75 K | $604.72 M |
| 09/29/2025 | $9.32 | $9.17 (-1.61%) | $9.35 | $9.11 | 871.81 K | $616.14 M |
| 09/26/2025 | $9.33 | $9.29 (-0.43%) | $9.43 | $9.27 | 558.50 K | $624.20 M |
| 09/25/2025 | $9.49 | $9.32 (-1.79%) | $9.53 | $9.29 | 584.44 K | $626.22 M |
| 09/24/2025 | $9.50 | $9.50 (0%) | $9.60 | $9.49 | 921.80 K | $638.31 M |
| 09/23/2025 | $9.46 | $9.50 (0.42%) | $9.58 | $9.45 | 804.67 K | $638.31 M |
| 09/22/2025 | $9.54 | $9.44 (-1.05%) | $9.54 | $9.40 | 1.03 M | $634.28 M |
| 09/19/2025 | $9.73 | $9.52 (-2.16%) | $9.73 | $9.46 | 2.67 M | $639.66 M |
| 09/18/2025 | $9.51 | $9.66 (1.58%) | $9.66 | $9.48 | 900.45 K | $649.07 M |
| 09/17/2025 | $9.37 | $9.52 (1.6%) | $9.64 | $9.37 | 1.04 M | $639.66 M |
| 09/16/2025 | $9.47 | $9.36 (-1.16%) | $9.49 | $9.19 | 1.21 M | $628.91 M |
| 09/15/2025 | $9.59 | $9.50 (-0.94%) | $9.62 | $9.43 | 509.05 K | $638.31 M |
| 09/12/2025 | $9.69 | $9.59 (-1.03%) | $9.74 | $9.59 | 505.30 K | $644.36 M |
| 09/11/2025 | $9.78 | $9.71 (-0.72%) | $9.90 | $9.69 | 711.33 K | $652.42 M |
| 09/10/2025 | $9.80 | $9.80 (0%) | $9.84 | $9.76 | 682.01 K | $658.47 M |
| 09/09/2025 | $9.81 | $9.77 (-0.41%) | $9.90 | $9.77 | 411.60 K | $656.46 M |
| 09/08/2025 | $9.86 | $9.83 (-0.3%) | $9.86 | $9.76 | 522.02 K | $660.49 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.
