5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
+7.45%
6 MONTH PERFORMANCE
-3.42%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-23.81%
KKR Real Estate Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.41 | $7.61 (2.63%) | $7.65 | $7.41 | 266.49 K | |
| 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 |
| 06/18/2026 | $6.85 | $7.06 (3.07%) | $7.08 | $6.85 | 987.50 K | $456.59 M |
| 06/17/2026 | $7.19 | $6.80 (-5.42%) | $7.22 | $6.77 | 960.70 K | $439.78 M |
| 06/16/2026 | $7.26 | $7.24 (-0.28%) | $7.33 | $7.19 | 703.41 K | $468.23 M |
| 06/15/2026 | $7.35 | $7.20 (-2.04%) | $7.40 | $7.19 | 792.15 K | $465.65 M |
| 06/12/2026 | $7.16 | $7.23 (0.98%) | $7.27 | $7.15 | 581.85 K | $467.59 M |
| 06/11/2026 | $7.19 | $7.11 (-1.11%) | $7.20 | $6.94 | 842.22 K | $459.83 M |
| 06/10/2026 | $7.20 | $7.15 (-0.69%) | $7.30 | $7.14 | 827.10 K | $462.41 M |
| 06/09/2026 | $6.98 | $7.13 (2.15%) | $7.18 | $6.98 | 1.08 M | $461.12 M |
| 06/08/2026 | $6.94 | $6.97 (0.43%) | $7.04 | $6.93 | 2.03 M | $450.77 M |
| 06/05/2026 | $7.05 | $6.92 (-1.84%) | $7.09 | $6.90 | 970.80 K | $447.54 M |
| 06/04/2026 | $6.83 | $7.04 (3.07%) | $7.06 | $6.76 | 1.35 M | $455.30 M |
| 06/03/2026 | $6.74 | $6.77 (0.45%) | $6.83 | $6.72 | 1.08 M | $437.84 M |
| 06/02/2026 | $6.67 | $6.81 (2.1%) | $6.82 | $6.67 | 1.13 M | $440.42 M |
| 06/01/2026 | $6.63 | $6.65 (0.3%) | $6.74 | $6.61 | 1.01 M | $430.08 M |
| 05/29/2026 | $6.72 | $6.67 (-0.74%) | $6.76 | $6.66 | 2.52 M | $431.37 M |
| 05/28/2026 | $6.62 | $6.69 (1.06%) | $6.72 | $6.62 | 910.10 K | $432.66 M |
| 05/27/2026 | $6.59 | $6.66 (1.06%) | $6.69 | $6.59 | 840.30 K | $430.72 M |
| 05/26/2026 | $6.49 | $6.57 (1.23%) | $6.58 | $6.45 | 884.65 K | $424.90 M |
| 05/22/2026 | $6.47 | $6.48 (0.15%) | $6.48 | $6.40 | 807.13 K | $419.08 M |
| 05/21/2026 | $6.31 | $6.41 (1.58%) | $6.48 | $6.30 | 823.90 K | $414.55 M |
| 05/20/2026 | $6.18 | $6.38 (3.24%) | $6.41 | $6.15 | 1.08 M | $412.61 M |
| 05/19/2026 | $6.40 | $6.18 (-3.44%) | $6.41 | $6.18 | 1.10 M | $399.68 M |
| 05/18/2026 | $6.38 | $6.45 (1.1%) | $6.55 | $6.33 | 861.90 K | $417.14 M |
| 05/15/2026 | $6.45 | $6.33 (-1.86%) | $6.45 | $6.30 | 751.62 K | $409.38 M |
| 05/14/2026 | $6.50 | $6.49 (-0.15%) | $6.61 | $6.47 | 1.28 M | $419.73 M |
| 05/13/2026 | $6.35 | $6.45 (1.57%) | $6.45 | $6.28 | 943.34 K | $417.14 M |
| 05/12/2026 | $6.51 | $6.40 (-1.69%) | $6.53 | $6.38 | 1.14 M | $413.91 M |
| 05/11/2026 | $6.58 | $6.47 (-1.67%) | $6.60 | $6.45 | 1.23 M | $418.44 M |
| 05/08/2026 | $6.59 | $6.61 (0.3%) | $6.64 | $6.55 | 762.80 K | $427.49 M |
| 05/07/2026 | $6.56 | $6.58 (0.3%) | $6.62 | $6.50 | 763.31 K | $425.55 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.
