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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	9.06	9.30	8.92	9.25	611,991	9.25
4/29/2025	8.99	9.18	8.98	9.18	530,127	9.18
4/28/2025	8.83	9.11	8.78	9.04	999,967	9.04
4/25/2025	8.94	9.14	8.73	8.88	862,988	8.88
4/24/2025	9.03	9.29	8.84	8.94	1,562,025	8.94
4/23/2025	9.45	9.58	9.26	9.28	506,514	9.28
4/22/2025	9.06	9.31	9.03	9.28	406,742	9.28
4/21/2025	8.95	8.96	8.78	8.91	516,749	8.91
4/17/2025	9.09	9.22	8.98	9.09	558,404	9.09
4/16/2025	9.03	9.13	8.92	9.08	566,289	9.08
4/15/2025	8.96	9.26	8.94	9.05	630,095	9.05
4/14/2025	8.79	9.07	8.77	8.99	1,034,145	8.99
4/11/2025	8.70	8.73	8.28	8.60	861,152	8.60
4/10/2025	9.03	9.18	8.52	8.74	799,681	8.74
4/09/2025	8.70	9.45	8.41	9.30	928,494	9.30
4/08/2025	9.37	9.38	8.67	8.74	804,592	8.74
4/07/2025	8.83	9.51	8.60	9.01	1,100,563	9.01
4/04/2025	10.01	10.18	9.31	9.56	921,786	9.56
4/03/2025	10.31	10.51	10.13	10.20	654,443	10.20
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	10.94
3/27/2025	11.22	11.23	11.07	11.15	338,582	11.15
3/26/2025	11.25	11.25	11.13	11.21	329,990	11.21
3/25/2025	11.42	11.42	11.23	11.26	351,410	11.26
3/24/2025	11.47	11.53	11.39	11.41	494,429	11.41
3/21/2025	11.21	11.40	11.18	11.38	1,491,569	11.38
3/20/2025	11.20	11.46	11.20	11.30	487,948	11.30
3/19/2025	11.16	11.23	11.04	11.20	489,323	11.20
3/18/2025	11.05	11.16	11.00	11.14	359,949	11.14
3/17/2025	11.10	11.22	11.06	11.11	474,974	11.11
3/14/2025	10.89	11.11	10.87	11.10	332,598	11.10
3/13/2025	10.89	11.04	10.79	10.80	445,770	10.80
3/12/2025	10.72	10.93	10.63	10.86	508,574	10.86
3/11/2025	10.81	10.91	10.54	10.66	468,243	10.66
3/10/2025	10.88	11.03	10.74	10.77	475,540	10.77
3/07/2025	10.71	10.98	10.71	10.97	367,179	10.97
3/06/2025	10.68	10.84	10.66	10.68	460,968	10.68
3/05/2025	10.76	10.90	10.72	10.80	426,347	10.80
3/04/2025	10.91	11.05	10.72	10.72	567,274	10.72
3/03/2025	11.09	11.19	10.98	11.06	376,515	11.06
2/28/2025	11.16	11.18	10.99	11.09	600,514	11.09
2/27/2025	11.15	11.27	11.07	11.10	268,199	11.10
2/26/2025	10.95	11.21	10.95	11.20	422,006	11.20
2/25/2025	11.12	11.16	11.00	11.08	309,387	11.08
2/24/2025	11.06	11.18	10.96	11.08	298,483	11.08
2/21/2025	11.38	11.38	10.89	11.02	401,262	11.02
2/20/2025	11.20	11.33	11.18	11.28	416,246	11.28
2/19/2025	11.28	11.29	11.14	11.25	313,822	11.25
2/18/2025	11.34	11.42	11.23	11.37	290,968	11.37
2/14/2025	11.22	11.32	11.22	11.32	278,792	11.32
2/13/2025	11.07	11.21	11.05	11.20	424,729	11.20
2/12/2025	10.85	11.09	10.81	11.05	504,793	11.05
2/11/2025	10.92	11.08	10.92	11.08	357,614	11.08
2/10/2025	11.14	11.14	10.91	10.95	513,602	10.95
2/07/2025	11.32	11.32	11.03	11.12	303,957	11.12
2/06/2025	11.32	11.41	11.26	11.36	448,312	11.36
2/05/2025	11.11	11.30	11.06	11.25	690,459	11.25
2/04/2025	10.30	11.10	10.26	11.02	1,177,299	11.02
2/03/2025	9.83	10.18	9.80	10.05	560,473	10.05