Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

KKR Real Estate Finance Trust Inc. (KREF-PA)

Compare
18.27
-0.08
(-0.44%)
At close: April 17 at 4:00:02 PM EDT
18.27
0.00
(0.00%)
After hours: April 17 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.4318.6118.2418.2718.2710,710
Apr 16, 202518.1218.3518.0818.3518.358,927
Apr 15, 202518.3018.7318.1018.1218.1215,300
Apr 14, 202518.2018.6018.1118.2518.2526,315
Apr 11, 202518.2018.4318.0018.2018.2019,503
Apr 10, 202518.7019.2417.9818.3618.3638,430
Apr 9, 202518.7018.9718.4018.8618.8669,041
Apr 8, 202519.0019.2118.8118.8318.8341,187
Apr 7, 202519.0019.2018.6718.6718.6775,042
Apr 4, 202519.0319.5318.9719.0619.0628,822
Apr 3, 202519.1519.2818.9019.2519.2514,535
Apr 2, 202519.1519.4219.1519.3619.3620,247
Apr 1, 202519.2219.3918.9719.3219.3269,842
Mar 31, 202519.8019.9819.1119.1119.1174,696
Mar 28, 202519.9120.0019.8119.9519.955,230
Mar 27, 202519.8419.9819.8119.9219.927,897
Mar 26, 202519.9019.9019.8119.8819.884,231
Mar 25, 202520.0420.0919.9419.9919.997,776
Mar 24, 202520.1520.2719.8219.9519.9510,710
Mar 21, 202520.1020.2020.0420.2020.2015,766
Mar 20, 202519.9720.2719.9720.2120.213,242
Mar 19, 202520.0320.1220.0120.0620.065,378
Mar 18, 202520.1420.2019.9319.9719.9713,643
Mar 17, 202520.2320.5520.1920.2720.2723,049
Mar 14, 202520.2320.2419.6620.1920.1966,673
Mar 13, 202519.9319.9319.6519.7019.7022,376
Mar 12, 202519.8520.1019.7119.7919.797,724
Mar 11, 202520.0420.1019.6519.7119.7113,132
Mar 10, 202520.2520.2520.0820.1620.1612,595
Mar 7, 202520.2020.5220.1320.2420.2412,983
Mar 6, 202520.0220.3820.0220.1620.1620,575
Mar 5, 202520.0920.3520.0920.2720.2713,328
Mar 4, 202519.9220.2019.9120.0220.0228,117
Mar 3, 202519.9520.1319.8620.0020.0011,124
Feb 28, 2025 0.40625 Dividend
Feb 28, 202519.8020.0019.6719.8019.8032,381
Feb 27, 202520.0320.1820.0020.0519.647,273
Feb 26, 202520.1320.2519.9320.1219.7110,686
Feb 25, 202519.9420.3019.8920.0719.6625,637
Feb 24, 202519.9019.9819.8619.8619.457,570
Feb 21, 202519.8519.9819.6419.8619.468,927
Feb 20, 202519.4519.8219.4119.8219.4224,113
Feb 19, 202519.4019.5019.3519.4819.0933,424
Feb 18, 202519.8519.8519.3519.4819.0929,495
Feb 14, 202519.7819.8019.6519.7019.3022,920
Feb 13, 202519.4319.7019.4319.6319.236,628
Feb 12, 202519.5019.7819.1619.4819.0967,512
Feb 11, 202519.6519.6519.5719.6019.2010,740
Feb 10, 202519.5819.7519.5819.6419.245,468
Feb 7, 202519.7019.7719.5619.5619.166,120
Feb 6, 202519.7419.8419.7019.7519.3546,279
Feb 5, 202519.7119.8819.7119.7419.3434,974
Feb 4, 202519.3319.6919.3319.5519.1528,082
Feb 3, 202519.3219.6619.2519.4819.0914,605
Jan 31, 202520.0020.1719.1919.2518.8634,902
Jan 30, 202519.6619.9419.6619.8319.427,043
Jan 29, 202520.0020.0019.6519.7019.307,911
Jan 28, 202519.7219.9519.7019.7019.304,108
Jan 27, 202519.5020.1719.5019.8019.4023,381
Jan 24, 202519.6220.1519.5919.5919.1911,246
Jan 23, 202519.9020.1019.5419.7019.3046,252
Jan 22, 202519.8220.1619.6919.9519.554,536
Jan 21, 202519.9520.1719.7519.8219.4217,692
Jan 17, 202520.1620.1819.7619.7619.366,558
Jan 16, 202519.8620.1419.7020.0719.678,485
Jan 15, 202519.8019.9519.5119.6319.2316,166
Jan 14, 202519.3119.7619.3119.4319.0414,388
Jan 13, 202519.1919.4518.9919.3018.9128,320
Jan 10, 202519.0219.3518.9719.2018.8127,100
Jan 8, 202519.7519.7518.8919.2018.8134,973
Jan 7, 202519.4819.5519.0619.4219.0324,456
Jan 6, 202519.7019.7919.4719.5519.1516,409
Jan 3, 202519.5319.7819.5219.7019.3010,845
Jan 2, 202519.3919.7819.3019.5419.1423,243
Dec 31, 202419.2819.5519.0519.2118.82120,328
Dec 30, 202419.6919.7719.3419.3919.0031,221
Dec 27, 202419.6119.6419.2619.6419.2423,098
Dec 26, 202419.8520.1019.5019.7519.3539,721
Dec 24, 202419.8020.1419.8020.0119.6034,432
Dec 23, 202419.5920.1419.5920.0819.6712,265
Dec 20, 202419.8620.0019.4519.8819.4820,534
Dec 19, 202419.6819.9019.1519.8519.4573,442
Dec 18, 202420.0620.4519.4719.7019.3035,239
Dec 17, 202420.2120.2219.9720.1419.7316,333
Dec 16, 202420.4020.5120.1520.2319.8255,666
Dec 13, 202420.5720.5720.0620.3319.9218,396
Dec 12, 202420.2920.5419.9520.3519.9417,888
Dec 11, 202420.3820.8120.1120.3019.8925,684
Dec 10, 202421.0021.0020.5820.6520.2321,763
Dec 9, 202420.9320.9920.6020.8720.4516,068
Dec 6, 202420.9720.9720.6120.8320.415,978
Dec 5, 202420.5121.2720.4020.8720.4515,613
Dec 4, 202420.5320.5920.3420.5520.1321,053
Dec 3, 202420.4020.5520.2020.4720.0624,136
Dec 2, 202420.5720.6520.2720.4820.0723,089
Nov 29, 2024 0.40625 Dividend
Nov 29, 202420.5821.1920.4620.5520.13106,168
Nov 27, 202420.8421.2020.8421.1320.3037,518
Nov 26, 202421.1421.1720.8120.9820.1643,367
Nov 25, 202421.3021.4920.8221.1020.2814,017
Nov 22, 202421.2021.4720.8921.3020.4731,071
Nov 21, 202420.3121.3920.1121.2020.3758,497
Nov 20, 202420.5020.6220.2120.3119.5224,577
Nov 19, 202420.5020.6820.3820.5519.7527,349
Nov 18, 202420.7820.7820.5020.6719.8618,949
Nov 15, 202420.9821.0920.7820.7819.9712,200
Nov 14, 202421.1021.1020.9120.9120.099,470
Nov 13, 202421.2721.5120.8321.0520.2321,487
Nov 12, 202421.6721.7321.1521.2520.4221,631
Nov 11, 202421.6321.8321.6321.7320.8811,519
Nov 8, 202421.4421.6721.4321.6720.829,158
Nov 7, 202421.4421.5421.2221.3020.4717,429
Nov 6, 202421.4921.6021.2421.4520.6121,380
Nov 5, 202421.6421.6921.4421.6120.777,795
Nov 4, 202421.7021.7921.2021.6020.769,693
Nov 1, 202421.7021.7521.5221.7520.902,299
Oct 31, 202421.7621.8821.2121.7520.9023,367
Oct 30, 202421.6921.8821.6921.8120.964,710
Oct 29, 202421.6221.6721.4221.6720.828,985
Oct 28, 202421.5021.7721.3821.6220.772,180
Oct 25, 202421.5821.8521.5521.6220.7710,780
Oct 24, 202421.4021.5721.2821.4520.618,055
Oct 23, 202421.5021.6021.1121.3720.5325,093
Oct 22, 202421.1721.6520.9121.5820.7428,327
Oct 21, 202421.4421.4421.0021.1720.3412,378
Oct 18, 202421.1721.4021.1521.3020.4710,209
Oct 17, 202421.4021.4021.0721.1620.3310,255
Oct 16, 202421.0621.5721.0621.3420.5124,451
Oct 15, 202421.0921.0920.9721.0120.1922,099
Oct 14, 202421.0921.2621.0521.0720.2524,920
Oct 11, 202421.1521.2921.0821.0820.2612,911
Oct 10, 202421.0821.2420.8821.0420.228,377
Oct 9, 202420.9021.2520.9021.1020.2817,541
Oct 8, 202421.1021.1620.9821.0020.1814,404
Oct 7, 202421.1821.6120.9521.0520.2317,412
Oct 4, 202421.1421.2521.0021.0520.2314,688
Oct 3, 202421.2421.3421.0021.0020.1820,969
Oct 2, 202421.4021.4021.2621.2620.4310,560
Oct 1, 202421.3621.6821.2521.3120.4823,001
Sep 30, 202421.7522.0321.2021.2320.4044,375
Sep 27, 202422.0122.0821.8121.8220.976,845
Sep 26, 202422.2022.2021.8421.8921.038,647
Sep 25, 202422.1522.2022.0822.1221.2618,265
Sep 24, 202422.4322.6322.1122.3521.4824,933
Sep 23, 202423.2023.2022.5022.5021.6218,282
Sep 20, 202422.6923.0522.5422.9422.0418,930
Sep 19, 202422.7622.9722.5022.5121.6310,630
Sep 18, 202423.1823.1822.3022.5321.6532,355
Sep 17, 202423.3823.6622.9023.1222.2265,123
Sep 16, 202422.5823.4222.5423.3022.3921,291
Sep 13, 202422.3923.0322.1022.4621.5818,547
Sep 12, 202422.4322.8322.0022.2421.3731,106
Sep 11, 202421.9922.1721.8922.1021.2422,334
Sep 10, 202421.4821.9021.4821.8821.0234,949
Sep 9, 202421.2821.7621.2321.5120.6723,135
Sep 6, 202421.0021.2521.0021.1420.3110,398
Sep 5, 202420.8521.2820.8321.0120.1921,859
Sep 4, 202420.7220.7820.3220.7819.9724,015
Sep 3, 202420.0820.8720.0620.3119.5221,898
Aug 30, 2024 0.40625 Dividend
Aug 30, 202419.9020.3619.9020.0419.2647,396
Aug 29, 202420.3520.3820.1420.2919.1154,354
Aug 28, 202420.4920.4920.1420.2819.1032,768
Aug 27, 202420.5820.8020.2620.4419.2527,329
Aug 26, 202420.8221.0120.6420.7519.5427,146
Aug 23, 202420.6021.4920.3220.8419.6243,962
Aug 22, 202420.3520.4920.3520.4319.244,375
Aug 21, 202420.3020.3820.1020.3019.1239,657
Aug 20, 202419.9420.2019.9120.1318.9527,738
Aug 19, 202420.2520.4720.0020.0018.8330,723
Aug 16, 202420.5020.5520.2220.2219.0413,006
Aug 15, 202420.3520.5020.3520.5019.306,178
Aug 14, 202420.3020.6020.1520.1718.9928,965
Aug 13, 202420.6420.6420.1320.3019.1211,206
Aug 12, 202420.6720.7720.3320.5519.3540,583
Aug 9, 202419.7620.9919.7620.7919.5867,186
Aug 8, 202419.3019.9019.3019.9018.7440,531
Aug 7, 202419.2719.5819.1819.4018.2711,013
Aug 6, 202418.9419.3618.9419.3018.1712,516
Aug 5, 202419.0019.0618.6118.9617.8512,498
Aug 2, 202419.0919.4519.0019.3218.199,662
Aug 1, 202419.1219.5719.0519.2618.1423,652
Jul 31, 202419.6619.9119.0319.0517.9433,413
Jul 30, 202419.5419.9919.5419.7518.608,229
Jul 29, 202419.8119.8119.5019.6118.4713,194
Jul 26, 202419.8719.9219.7319.7318.588,422
Jul 25, 202419.6319.9519.6119.7918.646,206
Jul 24, 202419.7819.8219.4519.5018.366,485
Jul 23, 202419.0019.9918.8319.8018.6423,033
Jul 22, 202419.2119.2118.8719.0117.913,539
Jul 19, 202419.0219.1319.0019.0417.936,361
Jul 18, 202419.2519.2518.8018.9017.8012,771
Jul 17, 202419.0419.2419.0419.2118.097,296
Jul 16, 202419.1619.2519.0019.0517.945,196
Jul 15, 202419.2319.2418.8819.0017.899,035
Jul 12, 202419.1719.1719.0019.1017.996,647
Jul 11, 202418.9219.1718.9019.1718.059,245
Jul 10, 202418.6318.7918.6018.7817.6918,938
Jul 9, 202418.5018.7218.5018.6617.5720,419
Jul 8, 202418.3718.5218.3518.3917.326,935
Jul 5, 202418.3518.5018.2418.2417.189,225
Jul 3, 202418.2418.5118.2418.3517.289,250
Jul 2, 202418.2218.5918.0918.2917.223,130
Jul 1, 202418.1118.5018.0518.2117.1516,190
Jun 28, 202417.9018.2617.8017.9516.9022,365
Jun 27, 202418.3718.7517.7517.8816.8447,473
Jun 26, 202418.5218.5218.3818.3817.313,497
Jun 25, 202418.5018.5518.4018.5217.446,447
Jun 24, 202418.5318.6418.4118.4217.3510,494
Jun 21, 202418.4818.5418.4118.4517.378,974
Jun 20, 202418.4618.6918.4618.4717.3911,559
Jun 18, 202418.5818.7118.4318.5017.4216,172
Jun 17, 202418.5418.8918.4118.5817.5020,537
Jun 14, 202418.3818.6818.3818.4517.3721,704
Jun 13, 202418.7818.7918.3618.5817.5011,289
Jun 12, 202418.5618.8518.4618.6917.6034,484
Jun 11, 202419.6619.6618.6318.7017.6119,908
Jun 10, 202419.3819.6919.3019.3218.1910,117
Jun 7, 202419.2619.6318.9019.5818.447,735
Jun 6, 202419.3219.5619.2619.3318.2016,896
Jun 5, 202419.2619.2719.1519.2618.132,227
Jun 4, 202419.3019.4819.0719.0717.9613,658
Jun 3, 202419.2519.3619.1119.1118.006,570
May 31, 2024 0.40625 Dividend
May 31, 202419.2019.5018.8019.2518.1325,628
May 30, 202419.2219.4619.1119.3517.8413,979
May 29, 202419.2119.2519.1019.1917.6910,871
May 28, 202419.0419.2318.9319.1717.6710,893
May 24, 202418.9919.2318.9919.1317.649,444
May 23, 202419.1219.2318.7819.0517.5621,039
May 22, 202419.0219.1718.9819.0617.5715,806
May 21, 202419.0419.0718.7919.0417.5523,896
May 20, 202419.1619.1618.7619.0317.5412,943
May 17, 202418.7619.0018.7618.9917.5110,525
May 16, 202418.8019.0018.6518.9117.434,951
May 15, 202418.8918.8918.5618.7617.29149,126
May 14, 202418.7719.0418.5218.6817.2213,595
May 13, 202418.9719.0018.7018.7217.2625,425
May 10, 202418.6919.0918.6919.0017.5215,725
May 9, 202418.7818.9918.7818.8717.393,232
May 8, 202418.9018.9318.7018.9317.459,563
May 7, 202418.9619.0018.8518.8517.384,200
May 6, 202418.9519.0018.8118.9117.4313,085
May 3, 202418.5018.8418.5018.7517.298,154
May 2, 202418.2618.5218.2618.5017.064,734
May 1, 202418.3318.6118.0518.6117.1616,642
Apr 30, 202418.5718.5818.2018.3416.918,553
Apr 29, 202418.4218.6618.3918.3916.952,858
Apr 26, 202418.4018.4518.1218.3316.9012,373
Apr 25, 202418.2618.3818.1018.3816.9410,905
Apr 24, 202418.4418.6218.4418.6017.1512,434
Apr 23, 202418.4818.7218.4818.5217.0714,790
Apr 22, 202418.2418.5018.2318.2616.838,165
Apr 19, 202417.8818.3917.8818.3816.947,191
Apr 18, 202417.9018.0517.6218.0016.5919,567

Related Tickers

ABR-PE Arbor Realty Trust, Inc.
16.69
+0.24%
 
EFC-PD Ellington Financial Inc.
23.48
0.00%
 
MITT-PB AG Mortgage Investment Trust, Inc.
19.74
+0.73%
 
NREF-PA NexPoint Real Estate Finance, Inc.
21.70
-1.94%
 
GPMT-PA Granite Point Mortgage Trust Inc.
16.59
+0.06%
 
CHMI-PB Cherry Hill Mortgage Investment Corporation
23.50
-1.26%
 
TRTX-PC TPG RE Finance Trust, Inc.
17.45
+1.99%
 
NYMTZ New York Mortgage Trust, Inc.
17.83
+0.22%
 
AGNCL AGNC Investment Corp.
24.17
-0.25%
 
ABR-PD Arbor Realty Trust, Inc.
17.10
+0.06%