5 DAY PERFORMANCE
-6.38%
1 MONTH PERFORMANCE
-7.06%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
-15.68%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
+1.08%
KKR Real Estate Finance Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.72 | $10.89 (1.59%) | $10.93 | $10.63 | 300,994 | $740.12 M |
| 03/11/2025 | $10.81 | $10.66 (-1.39%) | $10.91 | $10.54 | 468,168 | $739.77 M |
| 03/10/2025 | $10.88 | $10.77 (-1.01%) | $11.03 | $10.75 | 475,540 | $747.40 M |
| 03/07/2025 | $10.71 | $10.97 (2.43%) | $10.98 | $10.71 | 367,200 | $761.28 M |
| 03/06/2025 | $10.68 | $10.68 (0%) | $10.84 | $10.66 | 461,000 | $741.16 M |
| 03/05/2025 | $10.76 | $10.80 (0.37%) | $10.90 | $10.72 | 426,354 | $749.49 M |
| 03/04/2025 | $10.91 | $10.72 (-1.74%) | $11.05 | $10.72 | 567,300 | $743.93 M |
| 03/03/2025 | $11.09 | $11.06 (-0.27%) | $11.19 | $10.98 | 376,515 | $767.53 M |
| 02/28/2025 | $11.16 | $11.09 (-0.63%) | $11.18 | $10.99 | 600,514 | $769.61 M |
| 02/27/2025 | $11.15 | $11.10 (-0.45%) | $11.27 | $11.07 | 268,201 | $770.31 M |
| 02/26/2025 | $10.95 | $11.20 (2.28%) | $11.21 | $10.95 | 422,006 | $777.25 M |
| 02/25/2025 | $11.12 | $11.08 (-0.36%) | $11.17 | $11.00 | 309,400 | $768.92 M |
| 02/24/2025 | $11.06 | $11.08 (0.18%) | $11.18 | $10.96 | 298,500 | $768.92 M |
| 02/21/2025 | $11.38 | $11.02 (-3.16%) | $11.38 | $10.89 | 401,300 | $764.75 M |
| 02/20/2025 | $11.20 | $11.28 (0.71%) | $11.33 | $11.18 | 416,246 | $782.80 M |
| 02/19/2025 | $11.28 | $11.25 (-0.27%) | $11.29 | $11.14 | 313,822 | $780.72 M |
| 02/18/2025 | $11.34 | $11.37 (0.26%) | $11.42 | $11.23 | 291,000 | $789.04 M |
| 02/14/2025 | $11.22 | $11.32 (0.89%) | $11.32 | $11.22 | 278,800 | $785.57 M |
| 02/13/2025 | $11.07 | $11.20 (1.17%) | $11.21 | $11.05 | 424,831 | $777.25 M |
| 02/12/2025 | $10.85 | $11.05 (1.84%) | $11.09 | $10.81 | 504,800 | $766.84 M |
| 02/11/2025 | $10.92 | $11.08 (1.47%) | $11.08 | $10.92 | 357,614 | $768.92 M |
| 02/10/2025 | $11.14 | $10.95 (-1.71%) | $11.14 | $10.91 | 513,603 | $759.90 M |
| 02/07/2025 | $11.32 | $11.12 (-1.77%) | $11.32 | $11.03 | 304,000 | $771.69 M |
| 02/06/2025 | $11.32 | $11.36 (0.35%) | $11.42 | $11.26 | 448,312 | $788.35 M |
| 02/05/2025 | $11.11 | $11.25 (1.26%) | $11.30 | $11.06 | 690,511 | $780.72 M |
| 02/04/2025 | $10.30 | $11.02 (6.99%) | $11.10 | $10.26 | 1.18 M | $764.75 M |
| 02/03/2025 | $9.83 | $10.05 (2.24%) | $10.18 | $9.80 | 561,400 | $697.44 M |
| 01/31/2025 | $10.00 | $9.98 (-0.2%) | $10.19 | $9.92 | 1.01 M | $692.58 M |
| 01/30/2025 | $10.10 | $10.04 (-0.59%) | $10.19 | $9.98 | 360,300 | $697.13 M |
| 01/29/2025 | $10.18 | $10.02 (-1.57%) | $10.33 | $9.92 | 659,521 | $695.74 M |
| 01/28/2025 | $10.30 | $10.25 (-0.49%) | $10.45 | $10.20 | 327,747 | $711.71 M |
| 01/27/2025 | $10.11 | $10.35 (2.37%) | $10.39 | $10.11 | 329,000 | $718.65 M |
| 01/24/2025 | $10.13 | $10.08 (-0.49%) | $10.23 | $10.06 | 447,400 | $699.90 M |
| 01/23/2025 | $10.25 | $10.11 (-1.37%) | $10.30 | $10.08 | 362,500 | $701.99 M |
| 01/22/2025 | $10.37 | $10.30 (-0.68%) | $10.41 | $10.26 | 296,100 | $715.18 M |
| 01/21/2025 | $10.42 | $10.43 (0.1%) | $10.60 | $10.26 | 351,614 | $724.21 M |
| 01/17/2025 | $10.57 | $10.61 (0.38%) | $10.64 | $10.47 | 254,722 | $736.70 M |
| 01/16/2025 | $10.33 | $10.48 (1.45%) | $10.51 | $10.33 | 334,500 | $727.68 M |
| 01/15/2025 | $10.55 | $10.31 (-2.27%) | $10.57 | $10.23 | 368,405 | $715.87 M |
| 01/14/2025 | $10.02 | $10.29 (2.69%) | $10.37 | $9.95 | 598,206 | $714.49 M |
| 01/13/2025 | $9.87 | $10.01 (1.42%) | $10.02 | $9.82 | 335,939 | $695.04 M |
| 01/10/2025 | $9.87 | $9.92 (0.51%) | $9.93 | $9.71 | 709,100 | $688.79 M |
| 01/08/2025 | $10.08 | $10.05 (-0.3%) | $10.09 | $9.98 | 303,000 | $697.82 M |
| 01/07/2025 | $10.31 | $10.15 (-1.55%) | $10.34 | $10.05 | 515,100 | $704.76 M |
| 01/06/2025 | $10.41 | $10.27 (-1.34%) | $10.43 | $10.25 | 382,034 | $713.10 M |
| 01/03/2025 | $10.25 | $10.38 (1.27%) | $10.41 | $10.19 | 309,820 | $720.73 M |
| 01/02/2025 | $10.13 | $10.21 (0.79%) | $10.25 | $10.11 | 396,136 | $708.93 M |
| 12/31/2024 | $10.00 | $10.10 (1%) | $10.17 | $9.92 | 710,900 | $701.29 M |
| 12/30/2024 | $10.25 | $10.14 (-1.07%) | $10.27 | $10.11 | 467,700 | $704.07 M |
| 12/27/2024 | $10.31 | $10.28 (-0.29%) | $10.40 | $10.22 | 496,400 | $713.79 M |
| 12/26/2024 | $10.47 | $10.40 (-0.67%) | $10.58 | $10.38 | 525,200 | $722.12 M |
| 12/24/2024 | $10.31 | $10.56 (2.42%) | $10.56 | $10.24 | 308,434 | $733.23 M |
| 12/23/2024 | $10.44 | $10.34 (-0.96%) | $10.50 | $10.26 | 580,874 | $717.96 M |
| 12/20/2024 | $10.21 | $10.46 (2.45%) | $10.60 | $10.21 | 2.24 M | $726.29 M |
| 12/19/2024 | $10.49 | $10.31 (-1.72%) | $10.61 | $10.16 | 585,387 | $715.87 M |
| 12/18/2024 | $10.89 | $10.40 (-4.5%) | $10.97 | $10.36 | 719,808 | $722.12 M |
| 12/17/2024 | $11.27 | $10.85 (-3.73%) | $11.29 | $10.78 | 695,732 | $753.37 M |
| 12/16/2024 | $11.36 | $11.27 (-0.79%) | $11.47 | $11.17 | 628,500 | $782.53 M |
| 12/13/2024 | $11.45 | $11.50 (0.44%) | $11.51 | $11.32 | 250,047 | $798.50 M |
| 12/12/2024 | $11.47 | $11.46 (-0.09%) | $11.59 | $11.42 | 216,927 | $795.72 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.
