Skip to main content
KREF logo

KKR Real Estate Finance Trust Inc.

KREFNYSEReal EstateREIT - Mortgage

$5.97Today:- (-)1Y −29.85%

As of Oct 15, 2026 close

Market cap
$372.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
11.73%
52-week range
$5.25$9.11
Volume (live)
-
Avg. volume (3M)
909.22K

KKR Real Estate Finance Trust (KREF) Historical Stock Prices

Analyze KKR Real Estate Finance Trust (KREF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

KKR Real Estate Finance Trust (KREF) Interactive Price Chart

Interactive historical price chart showing KKR Real Estate Finance Trust stock price movements and trends across multiple time periods.

Loading chart...

KREF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KREF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20265.956.095.915.975.971.29M
Oct 14, 20265.865.925.715.865.86920.50K
Oct 13, 20265.815.955.785.935.93792.21K
Oct 12, 20265.965.965.715.755.75923.00K
Oct 9, 20266.356.365.975.975.97735.35K
Oct 8, 20266.166.386.146.376.37985.44K
Oct 7, 20266.266.316.066.236.23931.61K
Oct 6, 20266.086.276.036.266.26861.46K
Oct 5, 20266.146.176.046.086.08810.35K
Oct 2, 20266.256.286.086.166.16875.53K
Oct 1, 20266.206.255.986.206.20840.97K
Sep 30, 20266.366.386.186.216.211.36M
Sep 29, 20266.256.396.196.386.281.03M
Sep 28, 20266.286.356.146.266.16827.85K
Sep 25, 20266.276.496.256.356.252.02M
Sep 24, 20266.106.365.906.266.161.81M
Sep 23, 20266.606.616.066.065.961.10M
Sep 22, 20266.856.856.606.626.521.19M
Sep 21, 20266.886.886.706.766.65749.90K
Sep 18, 20266.796.826.686.796.681.93M
Sep 17, 20267.087.086.806.826.71714.25K
Sep 16, 20267.087.126.906.986.87533.86K
Sep 15, 20267.087.167.017.046.93683.21K
Sep 14, 20267.137.237.117.157.04573.61K
Sep 11, 20267.177.207.137.157.04519.94K
Sep 10, 20267.337.377.067.127.01579.08K
Sep 9, 20267.447.517.347.377.25546.85K
Sep 8, 20267.657.657.457.467.34439.28K
Sep 4, 20267.567.717.557.657.53318.53K
Sep 3, 20267.697.707.507.567.44377.50K
Sep 2, 20267.477.677.477.597.47386.35K
Sep 1, 20267.537.547.357.457.33627.25K
Aug 31, 20267.587.667.517.627.50689.38K
Aug 28, 20267.647.717.567.597.47440.65K
Aug 27, 20267.527.717.527.617.49478.75K
Aug 26, 20267.627.647.537.557.43400.49K
Aug 25, 20267.587.677.487.607.48669.53K
Aug 24, 20267.617.657.387.517.39667.16K
Aug 21, 20267.547.637.487.587.46439.81K
Aug 20, 20267.517.587.417.487.36920.16K
Aug 19, 20267.397.637.397.517.39439.69K
Aug 18, 20267.527.587.277.287.17777.45K
Aug 17, 20267.597.627.437.477.35602.59K
Aug 14, 20267.747.917.587.627.50681.69K
Aug 13, 20267.747.827.667.807.681.05M
Aug 12, 20267.607.707.547.667.54479.74K
Aug 11, 20267.717.717.567.577.45681.15K
Aug 10, 20267.667.747.587.657.53933.93K
Aug 7, 20267.417.847.417.767.641.15M
Aug 6, 20267.507.557.387.447.321.21M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.