5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
+10.30%
6 MONTH PERFORMANCE
-16.43%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-23.07%
KKR Real Estate Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.55 | $6.57 (0.31%) | $6.60 | $6.51 | 1.02 M | $424.90 M |
| 05/05/2026 | $6.46 | $6.52 (0.93%) | $6.54 | $6.42 | 1.34 M | $421.67 M |
| 05/04/2026 | $6.29 | $6.45 (2.54%) | $6.45 | $6.29 | 1.47 M | $417.14 M |
| 05/01/2026 | $6.15 | $6.35 (3.25%) | $6.40 | $6.14 | 2.30 M | $410.67 M |
| 04/30/2026 | $6.11 | $6.13 (0.33%) | $6.22 | $6.11 | 1.27 M | $396.45 M |
| 04/29/2026 | $6.12 | $6.16 (0.65%) | $6.22 | $6.12 | 1.39 M | $398.39 M |
| 04/28/2026 | $6.16 | $6.25 (1.46%) | $6.36 | $6.13 | 2.85 M | $404.21 M |
| 04/27/2026 | $5.83 | $5.88 (0.86%) | $6.01 | $5.68 | 2.96 M | $380.28 M |
| 04/24/2026 | $5.95 | $6.01 (1.01%) | $6.09 | $5.81 | 1.71 M | $388.69 M |
| 04/23/2026 | $5.31 | $6.09 (14.69%) | $6.22 | $5.25 | 6.10 M | $393.86 M |
| 04/22/2026 | $6.78 | $6.70 (-1.18%) | $6.81 | $6.69 | 1.13 M | $433.31 M |
| 04/21/2026 | $6.80 | $6.69 (-1.62%) | $6.90 | $6.65 | 1.01 M | $432.66 M |
| 04/20/2026 | $6.63 | $6.83 (3.02%) | $6.83 | $6.61 | 737.90 K | $441.72 M |
| 04/17/2026 | $6.72 | $6.69 (-0.45%) | $6.77 | $6.66 | 645.84 K | $432.66 M |
| 04/16/2026 | $6.63 | $6.62 (-0.15%) | $6.69 | $6.58 | 730.32 K | $428.14 M |
| 04/15/2026 | $6.58 | $6.70 (1.82%) | $6.72 | $6.56 | 844.31 K | $433.31 M |
| 04/14/2026 | $6.54 | $6.59 (0.76%) | $6.63 | $6.52 | 580.20 K | $426.20 M |
| 04/13/2026 | $6.30 | $6.53 (3.65%) | $6.53 | $6.27 | 599.74 K | $422.32 M |
| 04/10/2026 | $6.32 | $6.36 (0.63%) | $6.39 | $6.30 | 600.40 K | $411.32 M |
| 04/09/2026 | $6.30 | $6.31 (0.16%) | $6.35 | $6.18 | 858.90 K | $408.09 M |
| 04/08/2026 | $6.25 | $6.28 (0.48%) | $6.30 | $6.18 | 1.01 M | $406.15 M |
| 04/07/2026 | $6.08 | $6.11 (0.49%) | $6.17 | $6.06 | 812.24 K | $395.15 M |
| 04/06/2026 | $6.22 | $6.08 (-2.25%) | $6.23 | $6.06 | 784.80 K | $393.21 M |
| 04/02/2026 | $5.95 | $6.22 (4.54%) | $6.27 | $5.87 | 1.82 M | $402.27 M |
| 04/01/2026 | $6.11 | $6.01 (-1.64%) | $6.13 | $5.93 | 1.77 M | $388.69 M |
| 03/31/2026 | $6.16 | $6.12 (-0.65%) | $6.19 | $6.05 | 1.63 M | $395.80 M |
| 03/30/2026 | $6.14 | $6.27 (2.12%) | $6.40 | $6.12 | 1.17 M | $405.50 M |
| 03/27/2026 | $6.35 | $6.10 (-3.94%) | $6.40 | $6.04 | 1.86 M | $394.51 M |
| 03/26/2026 | $6.40 | $6.41 (0.16%) | $6.54 | $6.40 | 870.80 K | $414.55 M |
| 03/25/2026 | $6.42 | $6.42 (0%) | $6.46 | $6.30 | 1.89 M | $415.20 M |
| 03/24/2026 | $6.39 | $6.34 (-0.78%) | $6.47 | $6.29 | 1.93 M | $410.03 M |
| 03/23/2026 | $6.39 | $6.41 (0.31%) | $6.54 | $6.33 | 2.25 M | $414.55 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.
