KKR Real Estate Finance Trust Inc. Common Stock (KREF)

Historical Prices For KKR Real Estate Finance Trust Inc. Common Stock (KREF)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.56	10.66	10.46	10.59	358,007	10.59
4/01/2025	10.85	10.89	10.63	10.66	628,634	10.66
3/31/2025	10.59	10.86	10.56	10.80	423,184	10.80
3/28/2025	11.13	11.24	10.82	10.94	452,855	10.69
3/27/2025	11.22	11.23	11.07	11.15	338,582	10.90
3/26/2025	11.25	11.25	11.13	11.21	329,940	10.95
3/25/2025	11.42	11.42	11.23	11.26	351,410	11.00
3/24/2025	11.47	11.53	11.39	11.41	494,429	11.15
3/21/2025	11.21	11.40	11.18	11.38	1,491,569	11.12
3/20/2025	11.20	11.46	11.20	11.30	487,948	11.04
3/19/2025	11.16	11.23	11.04	11.20	489,323	10.94
3/18/2025	11.05	11.16	11.00	11.14	359,949	10.89
3/17/2025	11.10	11.22	11.06	11.11	474,974	10.86
3/14/2025	10.89	11.11	10.87	11.10	332,598	10.85
3/13/2025	10.89	11.04	10.79	10.80	445,770	10.55
3/12/2025	10.72	10.93	10.63	10.86	508,574	10.61
3/11/2025	10.81	10.91	10.54	10.66	468,243	10.42
3/10/2025	10.88	11.03	10.74	10.77	475,540	10.52
3/07/2025	10.71	10.98	10.71	10.97	367,179	10.72
3/06/2025	10.68	10.84	10.66	10.68	460,968	10.44
3/05/2025	10.76	10.90	10.72	10.80	426,347	10.55
3/04/2025	10.91	11.05	10.72	10.72	567,274	10.47
3/03/2025	11.09	11.19	10.98	11.06	376,515	10.81
2/28/2025	11.16	11.18	10.99	11.09	600,514	10.84
2/27/2025	11.15	11.27	11.07	11.10	268,199	10.85
2/26/2025	10.95	11.21	10.95	11.20	422,006	10.94
2/25/2025	11.12	11.16	11.00	11.08	309,387	10.83
2/24/2025	11.06	11.18	10.96	11.08	298,483	10.83
2/21/2025	11.38	11.38	10.89	11.02	401,262	10.77
2/20/2025	11.20	11.33	11.18	11.28	416,246	11.02
2/19/2025	11.28	11.29	11.14	11.25	313,822	10.99
2/18/2025	11.34	11.42	11.23	11.37	290,968	11.11
2/14/2025	11.22	11.32	11.22	11.32	278,792	11.06
2/13/2025	11.07	11.21	11.05	11.20	424,729	10.94
2/12/2025	10.85	11.09	10.81	11.05	504,793	10.80
2/11/2025	10.92	11.08	10.92	11.08	357,614	10.83
2/10/2025	11.14	11.14	10.91	10.95	513,602	10.70
2/07/2025	11.32	11.32	11.03	11.12	303,957	10.87
2/06/2025	11.32	11.41	11.26	11.36	448,312	11.10
2/05/2025	11.11	11.30	11.06	11.25	690,459	10.99
2/04/2025	10.30	11.10	10.26	11.02	1,177,299	10.77
2/03/2025	9.83	10.18	9.80	10.05	560,473	9.82
1/31/2025	10.00	10.19	9.92	9.98	1,010,806	9.75
1/30/2025	10.10	10.19	9.98	10.04	360,252	9.81
1/29/2025	10.18	10.33	9.92	10.02	659,489	9.79
1/28/2025	10.30	10.45	10.20	10.25	327,747	10.02
1/27/2025	10.11	10.39	10.11	10.35	328,977	10.11
1/24/2025	10.13	10.23	10.06	10.08	447,395	9.85
1/23/2025	10.25	10.30	10.08	10.11	361,377	9.88
1/22/2025	10.37	10.41	10.26	10.30	296,063	10.06
1/21/2025	10.42	10.60	10.26	10.43	351,614	10.19
1/17/2025	10.57	10.64	10.47	10.61	254,722	10.37
1/16/2025	10.33	10.51	10.33	10.48	334,456	10.24
1/15/2025	10.55	10.57	10.23	10.31	368,302	10.07
1/14/2025	10.02	10.37	9.95	10.29	598,206	10.05
1/13/2025	9.87	10.02	9.81	10.01	335,939	9.78
1/10/2025	9.87	9.93	9.71	9.92	709,060	9.69
1/08/2025	10.08	10.09	9.98	10.05	302,964	9.82
1/07/2025	10.31	10.34	10.05	10.15	515,100	9.92
1/06/2025	10.41	10.43	10.25	10.27	382,033	10.04
1/03/2025	10.25	10.41	10.19	10.38	309,820	10.14