NYSE - Delayed Quote
USD
KKR Real Estate Finance Trust Inc. (KREF-PA)
18.47
+0.04
(+0.22%)
At close: October 30 at 4:00:02 PM EDT
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
18.59
18.61
18.30
18.47
18.47
47,285
Oct 29, 2026
18.49
18.50
18.16
18.43
18.43
45,872
Oct 28, 2026
18.33
18.55
18.16
18.31
18.31
62,569
Oct 27, 2026
18.40
18.49
18.18
18.41
18.41
50,300
Oct 26, 2026
18.13
18.50
18.08
18.14
18.14
34,956
Oct 23, 2026
18.25
18.39
18.04
18.25
18.25
10,125
Oct 22, 2026
18.14
18.41
18.10
18.23
18.23
14,507
Oct 21, 2026
18.19
18.35
18.04
18.06
18.06
55,605
Oct 20, 2026
18.27
18.47
18.20
18.20
18.20
53,503
Oct 19, 2026
18.50
18.52
18.17
18.35
18.35
39,302
Oct 16, 2026
18.39
18.77
18.39
18.49
18.49
12,034
Oct 15, 2026
18.41
18.65
18.30
18.52
18.52
18,360
Oct 14, 2026
18.16
18.47
18.16
18.40
18.40
107,561
Oct 13, 2026
18.22
18.34
18.17
18.26
18.26
40,724
Oct 12, 2026
18.11
18.55
18.06
18.22
18.22
68,175
Oct 9, 2026
18.23
18.38
17.99
18.19
18.19
111,018
Oct 8, 2026
18.20
18.32
18.20
18.31
18.31
9,474
Oct 7, 2026
18.30
18.44
18.20
18.20
18.20
37,620
Oct 6, 2026
18.48
18.48
18.35
18.45
18.45
14,133
Oct 5, 2026
18.47
18.50
18.25
18.48
18.48
18,878
Oct 2, 2026
18.40
18.54
18.27
18.48
18.48
24,755
Oct 1, 2026
18.45
18.90
18.32
18.40
18.40
41,965
Sep 30, 2026
18.56
18.69
18.31
18.40
18.40
86,527
Sep 29, 2026
18.45
18.52
18.30
18.45
18.45
10,969
Sep 28, 2026
18.20
18.50
18.00
18.39
18.39
47,955
Sep 25, 2026
18.17
18.25
18.06
18.18
18.18
12,478
Sep 24, 2026
18.10
18.25
18.01
18.17
18.17
39,560
Sep 23, 2026
18.49
18.50
18.00
18.00
18.00
40,177
Sep 22, 2026
18.57
18.57
18.24
18.35
18.35
49,239
Sep 21, 2026
18.50
18.51
18.30
18.41
18.41
42,881
Sep 18, 2026
18.33
18.46
18.33
18.35
18.35
21,926
Sep 17, 2026
18.19
18.30
18.18
18.24
18.24
5,389
Sep 16, 2026
18.10
18.22
17.95
18.18
18.18
8,713
Sep 15, 2026
18.21
18.30
18.01
18.16
18.16
36,723
Sep 14, 2026
17.78
18.17
17.78
18.05
18.05
11,858
Sep 11, 2026
17.90
18.00
17.81
17.86
17.86
9,327
Sep 10, 2026
17.65
18.19
17.65
18.05
18.05
74,894
Sep 9, 2026
18.25
18.28
17.66
17.75
17.75
19,605
Sep 8, 2026
18.23
18.41
18.23
18.29
18.29
7,063
Sep 4, 2026
18.08
18.46
18.08
18.25
18.25
25,015
Sep 3, 2026
18.13
18.23
17.95
18.12
18.12
6,181
Sep 2, 2026
18.20
18.25
18.04
18.07
18.07
11,371
Sep 1, 2026
18.12
18.25
18.12
18.20
18.20
2,456
Aug 31, 2026
18.41
18.41
18.15
18.27
18.27
8,782
Aug 28, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
18.35
18.68
18.23
18.49
18.49
14,707
Aug 27, 2026
18.49
18.65
18.36
18.65
18.24
12,545
Aug 26, 2026
18.20
18.49
18.20
18.32
17.92
20,065
Aug 25, 2026
18.30
18.33
18.00
18.15
17.75
19,461
Aug 24, 2026
18.24
18.33
18.10
18.18
17.78
16,337
Aug 21, 2026
18.30
18.30
18.13
18.22
17.82
12,586
Aug 20, 2026
18.18
18.30
18.10
18.30
17.90
5,489
Aug 19, 2026
18.35
18.35
18.10
18.28
17.88
4,922
Aug 18, 2026
18.15
18.35
18.15
18.25
17.85
1,443
Aug 17, 2026
18.38
18.38
18.15
18.28
17.89
5,822
Aug 14, 2026
18.37
18.51
18.19
18.38
17.98
17,063
Aug 13, 2026
18.30
18.49
18.27
18.44
18.04
6,566
Aug 12, 2026
18.21
18.38
18.05
18.38
17.98
9,230
Aug 11, 2026
18.20
18.34
18.16
18.28
17.88
15,719
Aug 10, 2026
18.23
18.39
18.19
18.33
17.93
7,421
Aug 7, 2026
18.49
18.50
18.04
18.37
17.97
9,009
Aug 6, 2026
18.35
18.50
18.35
18.50
18.10
24,028
Aug 5, 2026
18.14
18.32
18.14
18.27
17.87
6,169
Aug 4, 2026
18.63
18.63
18.35
18.36
17.96
6,564
Aug 3, 2026
18.31
18.42
18.26
18.35
17.95
6,700
Jul 31, 2026
18.25
18.49
18.25
18.42
18.02
34,557
Jul 30, 2026
18.25
18.36
18.25
18.36
17.96
4,952
Jul 29, 2026
18.45
18.52
18.45
18.52
18.12
19,140
Jul 28, 2026
18.55
18.62
18.55
18.56
18.16
6,174
Jul 27, 2026
18.26
18.59
18.23
18.48
18.08
70,948
Jul 24, 2026
18.07
18.26
18.01
18.23
17.83
24,279
Jul 23, 2026
18.14
18.25
18.04
18.16
17.76
92,746
Jul 22, 2026
17.90
18.20
17.88
18.17
17.77
81,963
Jul 21, 2026
17.86
17.95
17.86
17.95
17.56
13,485
Jul 20, 2026
17.84
17.90
17.82
17.90
17.51
11,768
Jul 17, 2026
18.00
18.00
17.80
17.92
17.53
17,892
Jul 16, 2026
18.01
18.02
17.90
17.95
17.56
10,363
Jul 15, 2026
17.71
18.02
17.71
18.00
17.61
8,006
Jul 14, 2026
17.71
17.92
17.71
17.92
17.53
1,992
Jul 13, 2026
17.83
18.02
17.83
17.92
17.52
10,791
Jul 10, 2026
17.97
18.04
17.77
18.00
17.61
5,419
Jul 9, 2026
17.88
17.97
17.66
17.97
17.58
17,300
Jul 8, 2026
18.02
18.06
17.91
17.96
17.57
7,403
Jul 7, 2026
17.99
18.12
17.99
18.09
17.70
2,891
Jul 6, 2026
17.98
18.09
17.93
18.03
17.63
18,422
Jul 2, 2026
17.90
18.00
17.90
17.92
17.53
8,244
Jul 1, 2026
17.85
18.07
17.83
17.92
17.53
16,408
Jun 30, 2026
17.96
18.13
17.65
17.72
17.33
247,028
Jun 29, 2026
18.18
18.18
17.90
17.96
17.57
19,119
Jun 26, 2026
18.07
18.18
18.02
18.05
17.66
19,693
Jun 25, 2026
18.12
18.16
18.12
18.15
17.75
14,318
Jun 24, 2026
17.95
18.16
17.95
18.13
17.74
26,166
Jun 23, 2026
17.83
18.11
17.83
18.10
17.71
21,561
Jun 22, 2026
18.14
18.25
17.85
17.85
17.46
55,152
Jun 18, 2026
18.16
18.25
18.15
18.17
17.77
4,660
Jun 17, 2026
17.95
18.08
17.95
18.07
17.68
4,365
Jun 16, 2026
18.00
18.13
17.99
17.99
17.59
5,772
Jun 15, 2026
17.83
18.09
17.83
18.00
17.61
9,306
Jun 12, 2026
17.95
18.08
17.80
17.90
17.51
6,497
Jun 11, 2026
17.69
17.92
17.69
17.83
17.44
7,528
Jun 10, 2026
17.91
18.04
17.62
17.62
17.24
3,581
Jun 9, 2026
18.30
18.33
17.98
18.00
17.61
10,323
Jun 8, 2026
18.50
18.50
18.20
18.25
17.85
9,274
Jun 5, 2026
18.41
18.56
18.20
18.55
18.14
51,094
Jun 4, 2026
17.85
18.57
18.24
18.42
18.02
106,052
Jun 3, 2026
17.85
18.32
17.85
18.16
17.76
78,454
Jun 2, 2026
17.77
17.86
17.72
17.81
17.42
8,281
Jun 1, 2026
17.64
17.83
17.64
17.73
17.34
18,618
May 29, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
17.70
17.91
17.70
17.78
17.39
14,888
May 28, 2026
18.04
18.06
17.99
18.03
17.24
8,202
May 27, 2026
17.87
18.10
17.86
18.10
17.31
2,509
May 26, 2026
17.87
17.98
17.75
17.98
17.19
24,265
May 22, 2026
18.00
18.08
17.75
17.91
17.12
13,383
May 21, 2026
17.97
18.05
17.95
17.95
17.16
11,117
May 20, 2026
18.00
18.09
17.75
18.01
17.22
20,508
May 19, 2026
17.97
18.10
17.88
18.10
17.31
7,083
May 18, 2026
17.89
18.04
17.85
18.00
17.21
23,317
May 15, 2026
18.02
18.04
17.88
17.93
17.15
12,702
May 14, 2026
18.40
18.40
18.04
18.12
17.33
10,131
May 13, 2026
18.27
18.34
18.27
18.32
17.52
16,089
May 12, 2026
18.27
18.37
18.27
18.34
17.54
12,575
May 11, 2026
18.35
18.41
18.34
18.35
17.55
9,725
May 8, 2026
18.33
18.44
18.27
18.39
17.58
17,921
May 7, 2026
18.27
18.45
18.27
18.45
17.64
30,112
May 6, 2026
18.40
18.40
18.26
18.30
17.50
7,033
May 5, 2026
18.05
18.32
18.05
18.30
17.50
24,092
May 4, 2026
18.25
18.25
18.00
18.03
17.24
20,762
May 1, 2026
18.17
18.20
18.07
18.20
17.40
9,114
Apr 30, 2026
18.08
18.18
17.90
18.13
17.34
19,257
Apr 29, 2026
18.13
18.13
18.02
18.03
17.24
14,676
Apr 28, 2026
17.90
18.15
17.85
18.08
17.29
17,134
Apr 27, 2026
17.76
17.90
17.55
17.83
17.04
6,563
Apr 24, 2026
17.88
18.18
17.76
17.76
16.99
27,564
Apr 23, 2026
17.25
17.99
17.20
17.81
17.03
132,766
Apr 22, 2026
17.56
17.82
17.56
17.73
16.95
31,648
Apr 21, 2026
17.62
17.71
17.54
17.57
16.80
44,534
Apr 20, 2026
17.65
17.75
17.55
17.59
16.82
26,457
Apr 17, 2026
17.75
18.02
17.61
17.62
16.85
10,292
Apr 16, 2026
17.71
18.02
17.57
17.75
16.97
11,723
Apr 15, 2026
17.57
17.71
17.50
17.65
16.88
8,890
Apr 14, 2026
17.60
17.73
17.54
17.57
16.80
10,495
Apr 13, 2026
17.45
17.63
17.45
17.53
16.76
16,216
Apr 10, 2026
17.55
17.58
17.46
17.51
16.75
9,500
Apr 9, 2026
17.56
17.60
17.45
17.50
16.73
16,905
Apr 8, 2026
17.48
17.55
17.43
17.43
16.67
-
Apr 7, 2026
17.33
17.61
17.31
17.40
16.64
35,659
Apr 6, 2026
17.40
17.54
17.34
17.44
16.68
28,783
Apr 2, 2026
17.37
17.45
17.34
17.45
16.69
22,382
Apr 1, 2026
17.30
17.45
17.30
17.39
16.63
12,353
Mar 31, 2026
17.38
17.45
17.28
17.28
16.52
135,601
Mar 30, 2026
17.37
17.52
17.33
17.42
16.66
27,333
Mar 27, 2026
17.35
17.40
17.29
17.37
16.61
30,882
Mar 26, 2026
17.44
17.60
17.42
17.43
16.67
12,234
Mar 25, 2026
17.45
17.59
17.45
17.46
16.69
20,318
Mar 24, 2026
17.52
17.53
17.45
17.45
16.69
7,335
Mar 23, 2026
17.56
17.60
17.46
17.51
16.74
10,018
Mar 20, 2026
17.57
17.59
17.45
17.50
16.73
8,040
Mar 19, 2026
17.50
17.55
17.47
17.55
16.78
13,266
Mar 18, 2026
17.62
17.62
17.46
17.50
16.74
9,763
Mar 17, 2026
17.63
17.63
17.45
17.58
16.81
13,184
Mar 16, 2026
17.72
17.88
17.50
17.60
16.83
12,804
Mar 13, 2026
17.67
17.89
17.53
17.77
16.99
20,265
Mar 12, 2026
17.51
17.82
17.44
17.67
16.90
57,370
Mar 11, 2026
17.53
17.57
17.46
17.48
16.71
15,882
Mar 10, 2026
17.52
17.70
17.50
17.52
16.75
84
Mar 9, 2026
17.67
17.67
17.40
17.63
16.85
84
Mar 6, 2026
17.70
17.75
17.60
17.60
16.83
84
Mar 5, 2026
17.65
17.75
17.65
17.70
16.92
84
Mar 4, 2026
17.70
17.85
17.56
17.70
16.92
84
Mar 3, 2026
17.65
17.95
17.60
17.71
16.93
84
Mar 2, 2026
17.48
17.87
17.48
17.83
17.04
84
Feb 27, 2026
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
17.98
17.98
17.48
17.48
16.71
84
Feb 26, 2026
18.40
18.47
18.17
18.26
17.08
21,052
Feb 25, 2026
18.39
18.55
18.25
18.31
17.12
84
Feb 24, 2026
18.26
18.60
18.25
18.30
17.11
84
Feb 23, 2026
18.41
18.61
18.24
18.36
17.16
84
Feb 20, 2026
18.35
18.57
18.35
18.50
17.30
46,466
Feb 19, 2026
18.50
18.60
18.35
18.50
17.30
20,302
Feb 18, 2026
18.38
18.53
18.38
18.52
17.31
15,486
Feb 17, 2026
18.38
18.50
18.25
18.35
17.16
24,914
Feb 13, 2026
18.40
18.44
18.33
18.38
17.18
8,863
Feb 12, 2026
18.63
18.65
18.31
18.33
17.14
10,103
Feb 11, 2026
18.75
18.81
18.50
18.60
17.39
13,706
Feb 10, 2026
18.74
18.75
18.58
18.70
17.48
13,108
Feb 9, 2026
18.36
18.64
18.36
18.57
17.36
12,210
Feb 6, 2026
18.25
18.48
18.20
18.32
17.13
16,619
Feb 5, 2026
18.37
18.38
18.11
18.21
17.02
28,464
Feb 4, 2026
18.50
18.61
18.38
18.50
17.30
15,854
Feb 3, 2026
18.75
18.75
18.41
18.54
17.33
26,567
Feb 2, 2026
18.60
18.75
18.50
18.70
17.48
12,940
Jan 30, 2026
18.38
18.70
18.35
18.65
17.44
39,275
Jan 29, 2026
18.22
18.41
18.17
18.30
17.11
19,241
Jan 28, 2026
18.36
18.45
18.22
18.28
17.09
15,458
Jan 27, 2026
18.67
18.70
18.22
18.36
17.16
25,609
Jan 26, 2026
18.33
18.63
18.27
18.57
17.36
28,829
Jan 23, 2026
18.35
18.39
18.25
18.39
17.19
9,771
Jan 22, 2026
18.26
18.40
18.22
18.32
17.13
12,624
Jan 21, 2026
18.19
18.35
18.11
18.20
17.02
16,961
Jan 20, 2026
18.15
18.29
18.10
18.25
17.06
26,300
Jan 16, 2026
18.30
18.35
18.14
18.24
17.05
23,033
Jan 15, 2026
18.36
18.45
18.21
18.27
17.08
26,001
Jan 14, 2026
18.22
18.45
18.14
18.31
17.12
43,411
Jan 13, 2026
18.23
18.25
18.07
18.23
17.04
35,759
Jan 12, 2026
18.11
18.24
18.05
18.20
17.02
43,397
Jan 9, 2026
18.16
18.20
18.05
18.14
16.96
53,497
Jan 8, 2026
18.25
18.35
18.17
18.25
17.06
60,333
Jan 7, 2026
18.29
18.31
18.15
18.27
17.08
39,320
Jan 6, 2026
18.31
18.33
18.28
18.29
17.10
4,352
Jan 5, 2026
18.41
18.52
18.24
18.27
17.08
17,258
Jan 2, 2026
18.27
18.52
18.18
18.37
17.17
8,740
Dec 31, 2025
18.26
18.52
18.12
18.27
17.08
78,644
Dec 30, 2025
18.30
18.45
18.09
18.42
17.22
17,190
Dec 29, 2025
18.32
18.32
18.05
18.30
17.11
30,338
Dec 26, 2025
18.40
18.45
18.24
18.44
17.24
17,168
Dec 24, 2025
18.33
18.48
18.33
18.45
17.25
7,444
Dec 23, 2025
18.43
18.49
18.25
18.43
17.23
21,157
Dec 22, 2025
18.40
18.73
18.40
18.50
17.30
26,182
Dec 19, 2025
18.77
18.77
18.40
18.60
17.39
22,266
Dec 18, 2025
18.70
18.80
18.70
18.76
17.54
14,282
Dec 17, 2025
18.58
18.72
18.50
18.67
17.45
9,825
Dec 16, 2025
18.70
18.79
18.40
18.70
17.48
23,423
Dec 15, 2025
18.35
18.68
17.90
18.68
17.46
40,165
Dec 12, 2025
18.36
18.58
18.25
18.45
17.25
41,898
Dec 11, 2025
18.55
18.55
18.26
18.55
17.34
21,982
Dec 10, 2025
18.41
18.55
18.22
18.50
17.30
41,891
Dec 9, 2025
18.02
18.50
18.02
18.38
17.18
61,320
Dec 8, 2025
18.10
18.16
17.87
18.12
16.94
40,177
Dec 5, 2025
18.01
18.13
17.65
18.13
16.95
124,294
Dec 4, 2025
18.14
18.14
17.95
18.08
16.90
24,742
Dec 3, 2025
18.00
18.18
17.85
18.09
16.91
61,444
Dec 2, 2025
18.13
18.23
17.95
18.08
16.90
151,454
Dec 1, 2025
17.98
18.35
17.81
18.23
17.04
48,990
Nov 28, 2025
0.40625
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
18.15
18.25
18.05
18.07
16.89
58,919
Nov 26, 2025
18.33
18.48
18.30
18.40
16.82
69,710
Nov 25, 2025
18.47
18.47
18.26
18.33
16.76
70,560
Nov 24, 2025
18.35
18.45
18.18
18.35
16.78
58,911
Nov 21, 2025
18.23
18.44
18.17
18.34
16.77
29,896
Nov 20, 2025
18.49
18.50
18.15
18.33
16.76
20,963
Nov 19, 2025
18.69
18.74
18.35
18.35
16.78
97,043
Nov 18, 2025
19.10
19.10
18.65
18.80
17.19
51,349
Nov 17, 2025
19.20
19.20
19.02
19.09
17.45
16,665
Nov 14, 2025
19.26
19.35
18.96
19.24
17.59
39,478
Nov 13, 2025
19.35
19.35
19.10
19.19
17.55
8,846
Nov 12, 2025
19.49
19.50
19.29
19.29
17.64
18,313
Nov 11, 2025
19.64
19.64
19.35
19.39
17.73
7,173
Nov 10, 2025
19.55
19.62
19.25
19.32
17.66
17,957
Nov 7, 2025
19.36
19.40
19.28
19.38
17.72
7,468
Nov 6, 2025
19.58
19.58
19.31
19.40
17.74
14,254
Nov 5, 2025
19.59
19.65
19.45
19.45
17.78
5,820
Nov 4, 2025
19.70
19.72
19.41
19.45
17.78
13,766
Nov 3, 2025
19.61
19.72
19.61
19.72
18.03
15,845
Oct 31, 2025
19.50
19.58
19.40
19.57
17.89
56,632
