NYSE - Delayed Quote
USD
KKR Real Estate Finance Trust Inc. (KREF)
5.29
-0.54
(-9.26%)
At close: 4:00:02 PM EDT
5.36
+0.07
(+1.32%)
After hours: 5:14:44 PM EDT
Trade KREF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.93
5.92
5.29
5.29
5.29
952,218
Oct 29, 2026
5.53
5.95
5.53
5.83
5.83
1,203,100
Oct 28, 2026
5.98
6.02
5.61
5.63
5.63
937,700
Oct 27, 2026
5.86
6.05
5.84
5.94
5.94
1,366,500
Oct 26, 2026
5.79
5.86
5.73
5.82
5.82
1,084,200
Oct 23, 2026
5.65
5.78
5.59
5.76
5.76
537,500
Oct 22, 2026
5.50
5.79
5.50
5.72
5.72
711,100
Oct 21, 2026
5.71
5.79
5.45
5.48
5.48
894,300
Oct 20, 2026
5.67
5.88
5.61
5.64
5.64
1,360,800
Oct 19, 2026
5.80
5.81
5.51
5.69
5.69
1,197,000
Oct 16, 2026
5.91
6.03
5.76
5.80
5.80
956,600
Oct 15, 2026
5.95
6.09
5.91
5.97
5.97
1,291,600
Oct 14, 2026
5.86
5.93
5.72
5.86
5.86
920,500
Oct 13, 2026
5.81
5.95
5.78
5.93
5.93
792,600
Oct 12, 2026
5.96
5.96
5.72
5.75
5.75
924,400
Oct 9, 2026
6.35
6.36
5.97
5.97
5.97
735,400
Oct 8, 2026
6.16
6.39
6.14
6.37
6.37
986,700
Oct 7, 2026
6.26
6.31
6.06
6.23
6.23
931,600
Oct 6, 2026
6.08
6.27
6.03
6.26
6.26
863,800
Oct 5, 2026
6.14
6.17
6.04
6.08
6.08
810,400
Oct 2, 2026
6.25
6.28
6.08
6.16
6.16
875,500
Oct 1, 2026
6.20
6.26
5.98
6.20
6.20
841,500
Sep 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
6.36
6.38
6.18
6.21
6.21
1,358,100
Sep 29, 2026
6.25
6.39
6.19
6.38
6.28
1,032,200
Sep 28, 2026
6.28
6.35
6.14
6.26
6.16
827,900
Sep 25, 2026
6.27
6.49
6.25
6.35
6.25
2,021,100
Sep 24, 2026
6.10
6.36
5.90
6.26
6.16
1,811,800
Sep 23, 2026
6.60
6.61
6.06
6.06
5.97
1,096,400
Sep 22, 2026
6.85
6.85
6.60
6.62
6.52
1,193,600
Sep 21, 2026
6.88
6.88
6.70
6.76
6.65
749,900
Sep 18, 2026
6.79
6.82
6.68
6.79
6.68
1,931,300
Sep 17, 2026
7.08
7.08
6.80
6.82
6.71
709,800
Sep 16, 2026
7.08
7.12
6.90
6.98
6.87
533,900
Sep 15, 2026
7.08
7.16
7.01
7.04
6.93
683,200
Sep 14, 2026
7.13
7.23
7.11
7.15
7.04
573,600
Sep 11, 2026
7.17
7.20
7.13
7.15
7.04
519,900
Sep 10, 2026
7.33
7.37
7.06
7.12
7.01
579,100
Sep 9, 2026
7.44
7.51
7.34
7.37
7.25
546,800
Sep 8, 2026
7.65
7.65
7.45
7.46
7.34
439,300
Sep 4, 2026
7.56
7.72
7.55
7.65
7.53
318,500
Sep 3, 2026
7.69
7.70
7.50
7.56
7.44
377,500
Sep 2, 2026
7.47
7.67
7.47
7.59
7.47
386,300
Sep 1, 2026
7.53
7.54
7.35
7.45
7.33
627,300
Aug 31, 2026
7.58
7.66
7.51
7.62
7.50
689,300
Aug 28, 2026
7.64
7.70
7.56
7.59
7.47
440,700
Aug 27, 2026
7.52
7.70
7.52
7.61
7.49
478,700
Aug 26, 2026
7.62
7.64
7.53
7.55
7.43
400,500
Aug 25, 2026
7.58
7.67
7.48
7.60
7.48
669,500
Aug 24, 2026
7.61
7.65
7.38
7.51
7.39
667,200
Aug 21, 2026
7.54
7.63
7.48
7.58
7.46
439,800
Aug 20, 2026
7.51
7.58
7.41
7.48
7.36
920,200
Aug 19, 2026
7.39
7.63
7.39
7.51
7.39
439,700
Aug 18, 2026
7.52
7.58
7.27
7.28
7.17
777,400
Aug 17, 2026
7.59
7.62
7.43
7.47
7.35
602,600
Aug 14, 2026
7.74
7.91
7.59
7.62
7.50
681,700
Aug 13, 2026
7.74
7.82
7.66
7.80
7.68
1,049,700
Aug 12, 2026
7.60
7.70
7.54
7.66
7.54
479,700
Aug 11, 2026
7.71
7.71
7.56
7.57
7.45
681,100
Aug 10, 2026
7.66
7.74
7.59
7.65
7.53
933,900
Aug 7, 2026
7.41
7.84
7.41
7.76
7.64
1,152,700
Aug 6, 2026
7.50
7.55
7.38
7.44
7.32
1,214,600
Aug 5, 2026
7.23
7.28
7.07
7.22
7.11
916,700
Aug 4, 2026
7.30
7.30
7.13
7.15
7.04
834,000
Aug 3, 2026
7.06
7.29
7.05
7.23
7.12
930,900
Jul 31, 2026
7.01
7.06
6.88
6.96
6.85
1,086,100
Jul 30, 2026
7.28
7.28
7.04
7.05
6.94
791,300
Jul 29, 2026
7.36
7.36
7.13
7.24
7.13
854,700
Jul 28, 2026
7.32
7.44
7.28
7.33
7.22
941,600
Jul 27, 2026
7.38
7.45
7.28
7.32
7.21
1,515,400
Jul 24, 2026
7.04
7.51
7.04
7.34
7.22
2,138,900
Jul 23, 2026
7.44
7.65
7.01
7.14
7.03
2,464,900
Jul 22, 2026
7.56
7.61
7.20
7.41
7.29
3,592,300
Jul 21, 2026
7.30
7.63
7.30
7.59
7.47
1,328,300
Jul 20, 2026
7.24
7.36
7.22
7.26
7.15
1,377,000
Jul 17, 2026
7.46
7.53
7.22
7.29
7.18
1,170,600
Jul 16, 2026
7.44
7.62
7.42
7.60
7.48
761,500
Jul 15, 2026
7.50
7.59
7.40
7.42
7.30
705,200
Jul 14, 2026
7.45
7.53
7.34
7.48
7.36
804,600
Jul 13, 2026
7.38
7.47
7.30
7.35
7.23
942,700
Jul 10, 2026
7.28
7.39
7.24
7.36
7.24
711,100
Jul 9, 2026
7.15
7.28
7.15
7.23
7.12
754,600
Jul 8, 2026
7.08
7.24
7.08
7.18
7.07
775,600
Jul 7, 2026
7.12
7.18
7.02
7.11
7.00
863,700
Jul 6, 2026
6.99
7.11
6.97
7.04
6.93
851,000
Jul 2, 2026
7.08
7.25
7.01
7.03
6.92
806,000
Jul 1, 2026
6.89
7.22
6.86
7.12
7.01
1,231,100
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.97
6.99
6.80
6.84
6.73
1,453,900
Jun 29, 2026
7.22
7.24
7.04
7.06
6.85
1,122,500
Jun 26, 2026
7.06
7.20
6.96
7.17
6.96
2,101,100
Jun 25, 2026
7.03
7.17
6.90
7.00
6.79
2,379,900
Jun 24, 2026
6.99
7.16
6.99
7.04
6.83
628,400
Jun 23, 2026
6.98
7.10
6.97
7.03
6.82
514,100
Jun 22, 2026
7.07
7.14
6.95
6.98
6.77
704,500
Jun 18, 2026
6.85
7.08
6.85
7.06
6.85
987,500
Jun 17, 2026
7.19
7.22
6.77
6.80
6.60
960,700
Jun 16, 2026
7.26
7.33
7.18
7.24
7.03
703,400
Jun 15, 2026
7.35
7.40
7.18
7.20
6.99
792,100
Jun 12, 2026
7.16
7.27
7.15
7.23
7.02
581,800
Jun 11, 2026
7.19
7.20
6.94
7.11
6.90
842,200
Jun 10, 2026
7.20
7.30
7.14
7.15
6.94
827,100
Jun 9, 2026
6.98
7.18
6.98
7.13
6.92
1,079,400
Jun 8, 2026
6.94
7.03
6.93
6.97
6.76
2,026,900
Jun 5, 2026
7.05
7.09
6.90
6.92
6.72
970,800
Jun 4, 2026
6.83
7.06
6.76
7.04
6.83
1,352,000
Jun 3, 2026
6.74
6.82
6.72
6.77
6.57
1,075,300
Jun 2, 2026
6.67
6.82
6.67
6.81
6.61
1,134,900
Jun 1, 2026
6.63
6.74
6.61
6.65
6.45
1,012,900
May 29, 2026
6.72
6.76
6.66
6.67
6.47
2,515,300
May 28, 2026
6.62
6.72
6.62
6.69
6.49
910,100
May 27, 2026
6.59
6.69
6.59
6.66
6.46
840,100
May 26, 2026
6.49
6.57
6.45
6.57
6.38
884,600
May 22, 2026
6.47
6.48
6.40
6.48
6.29
807,100
May 21, 2026
6.31
6.48
6.30
6.41
6.22
823,900
May 20, 2026
6.18
6.41
6.15
6.38
6.19
1,081,200
May 19, 2026
6.40
6.41
6.18
6.18
6.00
1,096,700
May 18, 2026
6.38
6.55
6.33
6.45
6.26
861,800
May 15, 2026
6.45
6.45
6.30
6.33
6.14
751,600
May 14, 2026
6.50
6.61
6.47
6.49
6.30
1,278,200
May 13, 2026
6.35
6.45
6.28
6.45
6.26
943,300
May 12, 2026
6.51
6.53
6.38
6.40
6.21
1,135,800
May 11, 2026
6.58
6.60
6.45
6.47
6.28
1,232,300
May 8, 2026
6.59
6.64
6.55
6.61
6.41
762,800
May 7, 2026
6.56
6.62
6.50
6.58
6.39
763,300
May 6, 2026
6.55
6.60
6.51
6.57
6.38
1,018,400
May 5, 2026
6.46
6.54
6.42
6.52
6.33
1,335,900
May 4, 2026
6.29
6.45
6.29
6.45
6.26
1,466,200
May 1, 2026
6.15
6.40
6.14
6.35
6.16
2,295,500
Apr 30, 2026
6.11
6.22
6.11
6.13
5.95
1,274,200
Apr 29, 2026
6.12
6.22
6.12
6.16
5.98
1,392,900
Apr 28, 2026
6.16
6.36
6.13
6.25
6.06
2,850,200
Apr 27, 2026
5.83
6.01
5.68
5.88
5.71
2,960,000
Apr 24, 2026
5.95
6.09
5.80
6.01
5.83
1,705,300
Apr 23, 2026
5.31
6.22
5.25
6.09
5.91
6,099,600
Apr 22, 2026
6.78
6.81
6.69
6.70
6.50
1,131,500
Apr 21, 2026
6.80
6.90
6.65
6.69
6.49
1,011,200
Apr 20, 2026
6.63
6.83
6.61
6.83
6.63
737,900
Apr 17, 2026
6.72
6.77
6.66
6.69
6.49
645,800
Apr 16, 2026
6.63
6.69
6.58
6.62
6.42
730,100
Apr 15, 2026
6.58
6.72
6.56
6.70
6.50
844,200
Apr 14, 2026
6.54
6.63
6.52
6.59
6.39
580,200
Apr 13, 2026
6.30
6.53
6.27
6.53
6.34
599,700
Apr 10, 2026
6.32
6.39
6.30
6.36
6.17
600,400
Apr 9, 2026
6.30
6.35
6.18
6.31
6.12
858,900
Apr 8, 2026
6.25
6.30
6.18
6.28
6.09
1,011,800
Apr 7, 2026
6.08
6.16
6.06
6.11
5.93
812,200
Apr 6, 2026
6.22
6.23
6.05
6.08
5.90
784,800
Apr 2, 2026
5.95
6.27
5.87
6.22
6.04
1,819,700
Apr 1, 2026
6.11
6.13
5.93
6.01
5.83
1,773,200
Mar 31, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.16
6.19
6.05
6.12
5.94
1,631,200
Mar 30, 2026
6.14
6.39
6.12
6.27
5.84
1,174,000
Mar 27, 2026
6.35
6.40
6.04
6.10
5.68
1,861,300
Mar 26, 2026
6.40
6.53
6.40
6.41
5.97
870,800
Mar 25, 2026
6.42
6.46
6.30
6.42
5.98
1,891,800
Mar 24, 2026
6.39
6.47
6.29
6.34
5.91
1,934,900
Mar 23, 2026
6.39
6.54
6.33
6.41
5.97
2,247,700
Mar 20, 2026
6.60
6.62
6.38
6.38
5.94
10,978,300
Mar 19, 2026
6.60
6.64
6.47
6.53
6.08
1,837,000
Mar 18, 2026
6.63
6.75
6.59
6.64
6.19
1,514,900
Mar 17, 2026
6.68
6.73
6.61
6.68
6.22
2,004,300
Mar 16, 2026
6.64
6.67
6.56
6.59
6.14
1,396,000
Mar 13, 2026
6.72
6.76
6.53
6.55
6.10
1,191,200
Mar 12, 2026
6.67
6.80
6.60
6.64
6.19
1,658,900
Mar 11, 2026
7.02
7.02
6.75
6.78
6.32
1,100,400
Mar 10, 2026
7.06
7.18
6.98
7.02
6.54
1,680,900
Mar 9, 2026
7.00
7.13
6.84
7.07
6.59
2,235,200
Mar 6, 2026
7.17
7.22
6.97
7.18
6.69
723,200
Mar 5, 2026
7.36
7.40
7.22
7.27
6.77
1,653,000
Mar 4, 2026
7.21
7.49
7.21
7.41
6.90
1,699,400
Mar 3, 2026
7.11
7.24
7.01
7.21
6.72
1,160,800
Mar 2, 2026
6.84
7.27
6.78
7.25
6.75
1,711,700
Feb 27, 2026
6.95
7.05
6.90
6.95
6.48
1,371,600
Feb 26, 2026
6.91
7.06
6.86
7.02
6.54
1,416,300
Feb 25, 2026
6.77
6.88
6.73
6.87
6.40
1,339,700
Feb 24, 2026
6.71
6.77
6.64
6.77
6.31
1,188,300
Feb 23, 2026
6.71
6.84
6.67
6.69
6.23
907,200
Feb 20, 2026
6.76
6.84
6.66
6.81
6.34
1,377,500
Feb 19, 2026
6.78
6.92
6.74
6.81
6.34
997,300
Feb 18, 2026
6.88
6.91
6.74
6.82
6.35
1,588,700
Feb 17, 2026
7.00
7.03
6.73
6.88
6.41
1,593,300
Feb 13, 2026
7.07
7.13
6.93
7.01
6.53
923,100
Feb 12, 2026
7.28
7.55
7.03
7.08
6.60
1,111,200
Feb 11, 2026
7.14
7.26
7.03
7.24
6.75
1,196,100
Feb 10, 2026
7.23
7.28
7.11
7.14
6.65
1,130,100
Feb 9, 2026
7.30
7.34
7.18
7.22
6.73
946,500
Feb 6, 2026
7.35
7.49
7.25
7.32
6.82
1,309,500
Feb 5, 2026
7.63
7.75
7.22
7.27
6.77
3,312,300
Feb 4, 2026
7.78
8.03
7.74
7.88
7.34
1,619,200
Feb 3, 2026
8.28
8.40
8.08
8.18
7.62
794,800
Feb 2, 2026
8.29
8.40
8.18
8.31
7.74
622,700
Jan 30, 2026
8.44
8.44
8.14
8.28
7.71
816,800
Jan 29, 2026
8.43
8.47
8.26
8.44
7.86
598,700
Jan 28, 2026
8.25
8.62
8.24
8.40
7.83
1,193,900
Jan 27, 2026
8.06
8.23
8.06
8.20
7.64
467,700
Jan 26, 2026
8.12
8.14
7.99
8.10
7.55
606,200
Jan 23, 2026
8.22
8.22
8.06
8.15
7.59
734,800
Jan 22, 2026
8.23
8.35
8.19
8.22
7.66
624,100
Jan 21, 2026
8.05
8.21
8.02
8.20
7.64
629,500
Jan 20, 2026
8.14
8.20
7.99
8.04
7.49
655,200
Jan 16, 2026
8.18
8.34
8.18
8.29
7.72
591,900
Jan 15, 2026
8.15
8.27
8.01
8.22
7.66
1,097,900
Jan 14, 2026
7.87
8.15
7.81
8.15
7.59
1,065,600
Jan 13, 2026
8.05
8.06
7.77
7.84
7.30
1,007,800
Jan 12, 2026
7.90
8.03
7.83
8.01
7.46
772,000
Jan 9, 2026
7.93
8.02
7.84
7.96
7.42
800,600
Jan 8, 2026
7.55
7.95
7.55
7.87
7.33
941,300
Jan 7, 2026
7.86
7.89
7.55
7.60
7.08
1,133,000
Jan 6, 2026
8.06
8.07
7.84
7.86
7.32
1,138,500
Jan 5, 2026
8.26
8.30
7.97
8.08
7.53
1,209,600
Jan 2, 2026
8.25
8.35
8.11
8.28
7.71
860,200
Dec 31, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
8.22
8.35
8.19
8.22
7.66
1,097,500
Dec 30, 2025
8.46
8.53
8.41
8.47
7.66
942,600
Dec 29, 2025
8.56
8.59
8.44
8.48
7.67
671,100
Dec 26, 2025
8.56
8.63
8.51
8.52
7.70
514,500
Dec 24, 2025
8.42
8.60
8.42
8.57
7.75
675,800
Dec 23, 2025
8.52
8.57
8.45
8.46
7.65
816,300
Dec 22, 2025
8.43
8.64
8.43
8.55
7.73
758,500
Dec 19, 2025
8.45
8.50
8.41
8.46
7.65
2,475,400
Dec 18, 2025
8.51
8.64
8.44
8.47
7.66
851,200
Dec 17, 2025
8.55
8.65
8.46
8.50
7.69
1,166,200
Dec 16, 2025
8.68
8.72
8.49
8.50
7.69
1,224,200
Dec 15, 2025
8.94
8.94
8.65
8.67
7.84
949,400
Dec 12, 2025
8.92
9.10
8.86
8.91
8.06
1,182,800
Dec 11, 2025
8.87
8.96
8.82
8.94
8.08
766,300
Dec 10, 2025
8.68
8.92
8.67
8.83
7.98
872,800
Dec 9, 2025
8.60
8.72
8.56
8.69
7.86
951,500
Dec 8, 2025
8.57
8.64
8.51
8.58
7.76
947,200
Dec 5, 2025
8.42
8.59
8.39
8.57
7.75
1,226,600
Dec 4, 2025
8.38
8.63
8.38
8.44
7.63
664,500
Dec 3, 2025
8.40
8.51
8.38
8.48
7.67
746,600
Dec 2, 2025
8.39
8.43
8.32
8.36
7.56
708,300
Dec 1, 2025
8.40
8.44
8.29
8.37
7.57
658,400
Nov 28, 2025
8.54
8.54
8.41
8.49
7.68
408,700
Nov 26, 2025
8.48
8.63
8.48
8.49
7.68
932,600
Nov 25, 2025
8.34
8.56
8.34
8.52
7.70
699,200
Nov 24, 2025
8.32
8.39
8.23
8.33
7.53
1,054,200
Nov 21, 2025
8.13
8.40
8.13
8.34
7.54
815,800
Nov 20, 2025
8.11
8.24
8.07
8.12
7.34
661,600
Nov 19, 2025
8.08
8.18
8.04
8.05
7.28
933,600
Nov 18, 2025
8.09
8.20
8.05
8.13
7.35
794,700
Nov 17, 2025
8.32
8.35
8.09
8.09
7.31
997,900
Nov 14, 2025
8.21
8.32
8.17
8.31
7.51
1,075,600
Nov 13, 2025
8.19
8.39
8.19
8.29
7.50
977,000
Nov 12, 2025
8.26
8.33
8.22
8.23
7.44
775,000
Nov 11, 2025
8.06
8.30
8.04
8.28
7.49
979,700
Nov 10, 2025
8.22
8.27
7.95
8.02
7.25
1,250,400
Nov 7, 2025
7.79
7.95
7.78
7.87
7.12
1,070,700
Nov 6, 2025
7.99
8.03
7.79
7.79
7.04
792,500
Nov 5, 2025
8.13
8.15
8.00
8.03
7.26
567,200
Nov 4, 2025
8.04
8.15
7.96
8.10
7.32
873,300
Nov 3, 2025
8.14
8.15
7.96
8.06
7.29
1,329,700
Oct 31, 2025
8.25
8.30
8.10
8.14
7.36
721,700
