MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KREF — KKR Real Estate Finance Trust Inc.
NYSEKKR Real Estate Finance Trust Inc.
$6.08
-0.08(-1.30%)
- O
- 6.14
- H
- 6.17
- L
- 6.04
- V
- 810.34K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.08
Period Return-34.48%
Period High$9.98
Period Low$5.25
Avg Daily Volume979.8K
Total Trading Days365
KREF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.14 | $6.17 | $6.04 | $6.08 | $-0.08 | -1.30% | 810,344 | $6.09 | $6.04 $6.17 |
| Oct 2, 2026 | $6.25 | $6.28 | $6.08 | $6.16 | $-0.04 | -0.65% | 875,545 | $6.15 | $6.08 $6.28 |
| Oct 1, 2026 | $6.20 | $6.26 | $5.98 | $6.20 | $-0.01 | -0.16% | 841,475 | $6.16 | $5.98 $6.26 |
| Sep 30, 2026 | $6.36 | $6.38 | $6.18 | $6.21 | $-0.17 | -2.66% | 1,358,144 | $6.27 | $6.18 $6.38 |
| Sep 29, 2026 | $6.25 | $6.39 | $6.19 | $6.38 | +$0.12 | +1.92% | 1,032,304 | $6.31 | $6.19 $6.39 |
| Sep 28, 2026 | $6.28 | $6.35 | $6.14 | $6.26 | $-0.09 | -1.42% | 827,854 | $6.24 | $6.14 $6.35 |
| Sep 25, 2026 | $6.27 | $6.49 | $6.25 | $6.35 | +$0.09 | +1.44% | 2,021,079 | $6.41 | $6.25 $6.49 |
| Sep 24, 2026 | $6.10 | $6.36 | $5.90 | $6.26 | +$0.20 | +3.30% | 1,811,895 | $6.21 | $5.90 $6.36 |
| Sep 23, 2026 | $6.60 | $6.61 | $6.06 | $6.06 | $-0.56 | -8.46% | 1,096,428 | $6.20 | $6.06 $6.61 |
| Sep 22, 2026 | $6.85 | $6.85 | $6.60 | $6.62 | $-0.14 | -2.07% | 1,193,568 | $6.65 | $6.60 $6.85 |
| Sep 21, 2026 | $6.88 | $6.88 | $6.70 | $6.76 | $-0.03 | -0.44% | 749,903 | $6.76 | $6.70 $6.88 |
| Sep 18, 2026 | $6.79 | $6.82 | $6.68 | $6.79 | $-0.03 | -0.44% | 1,931,323 | $6.77 | $6.68 $6.82 |
| Sep 17, 2026 | $7.08 | $7.08 | $6.80 | $6.82 | $-0.16 | -2.29% | 714,246 | $6.88 | $6.80 $7.08 |
| Sep 16, 2026 | $7.08 | $7.12 | $6.90 | $6.98 | $-0.06 | -0.85% | 533,858 | $7.00 | $6.90 $7.12 |
| Sep 15, 2026 | $7.08 | $7.16 | $7.01 | $7.04 | $-0.11 | -1.54% | 682,786 | $7.07 | $7.01 $7.16 |
| Sep 14, 2026 | $7.13 | $7.23 | $7.11 | $7.15 | +$0.00 | +0.00% | 573,613 | $7.16 | $7.11 $7.23 |
| Sep 11, 2026 | $7.17 | $7.20 | $7.13 | $7.15 | +$0.03 | +0.42% | 519,942 | $7.16 | $7.13 $7.20 |
| Sep 10, 2026 | $7.33 | $7.37 | $7.06 | $7.12 | $-0.25 | -3.39% | 579,081 | $7.14 | $7.06 $7.37 |
| Sep 9, 2026 | $7.44 | $7.52 | $7.35 | $7.37 | $-0.09 | -1.21% | 546,855 | $7.41 | $7.35 $7.52 |
| Sep 8, 2026 | $7.65 | $7.65 | $7.45 | $7.46 | $-0.19 | -2.48% | 439,279 | $7.51 | $7.45 $7.65 |
| Sep 4, 2026 | $7.56 | $7.72 | $7.55 | $7.65 | +$0.09 | +1.19% | 318,531 | $7.66 | $7.55 $7.72 |
| Sep 3, 2026 | $7.69 | $7.70 | $7.50 | $7.56 | $-0.03 | -0.40% | 377,503 | $7.58 | $7.50 $7.70 |
| Sep 2, 2026 | $7.47 | $7.67 | $7.47 | $7.59 | +$0.14 | +1.88% | 386,345 | $7.60 | $7.47 $7.67 |
| Sep 1, 2026 | $7.53 | $7.54 | $7.35 | $7.45 | $-0.17 | -2.23% | 627,252 | $7.44 | $7.35 $7.54 |
| Aug 31, 2026 | $7.58 | $7.66 | $7.52 | $7.62 | +$0.03 | +0.40% | 689,381 | $7.61 | $7.52 $7.66 |
| Aug 28, 2026 | $7.64 | $7.71 | $7.56 | $7.59 | $-0.02 | -0.26% | 440,656 | $7.61 | $7.56 $7.71 |
| Aug 27, 2026 | $7.52 | $7.71 | $7.52 | $7.61 | +$0.06 | +0.79% | 478,747 | $7.65 | $7.52 $7.71 |
| Aug 26, 2026 | $7.62 | $7.64 | $7.53 | $7.55 | $-0.05 | -0.66% | 400,489 | $7.56 | $7.53 $7.64 |
| Aug 25, 2026 | $7.58 | $7.67 | $7.48 | $7.60 | +$0.09 | +1.20% | 669,534 | $7.60 | $7.48 $7.67 |
| Aug 24, 2026 | $7.61 | $7.65 | $7.38 | $7.51 | $-0.07 | -0.92% | 667,157 | $7.50 | $7.38 $7.65 |