NYSE:KREF | Historical Stock Price | KKR Real Estate Finance Trust Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.78$8.31$11.96$17.21$24.76$35.632017-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$20.01$20.9829,100——
2017-12-28$20.22$21.2074,600——
2017-12-27$20.63$21.2413,000——
2017-12-26$20.61$21.2225,100——
2017-12-22$20.60$21.2122,100——
2017-12-21$20.73$21.3529,500——
2017-12-20$20.69$21.3134,900——
2017-12-19$20.45$21.06209,000——
2017-12-18$20.83$21.45212,800——
2017-12-15$20.80$21.42292,100——
2017-12-14$20.93$21.55223,600——
2017-12-13$20.92$21.54248,800——
2017-12-12$21.11$21.7450,600——
2017-12-11$21.12$21.7589,700——
2017-12-08$20.99$21.6145,100——
2017-12-07$20.96$21.5874,700——
2017-12-06$20.92$21.5468,700——
2017-12-05$20.95$21.5790,500——
2017-12-04$21.00$21.62176,500——
2017-12-01$20.48$21.0941,600——
2017-11-30$20.50$21.11121,300——
2017-11-29$20.54$21.15102,700——
2017-11-28$20.64$21.2569,600——
2017-11-27$20.47$21.0821,100——
2017-11-24$20.74$21.3611,800——
2017-11-22$20.71$21.3332,400——
2017-11-21$20.48$21.0956,800——
2017-11-20$20.39$21.0025,800——
2017-11-17$20.27$20.8732,800——
2017-11-16$20.12$20.7246,000——
2017-11-15$20.07$20.6754,000——
2017-11-14$19.95$20.5435,900——
2017-11-13$19.95$20.5426,900——
2017-11-10$19.92$20.5123,300——
2017-11-09$19.88$20.4718,500——
2017-11-08$19.89$20.4860,800——
2017-11-07$20.12$20.7228,300——
2017-11-06$20.25$20.8513,800——
2017-11-03$20.36$20.9715,000——
2017-11-02$20.36$20.9724,600——
2017-11-01$20.35$20.9623,400——
2017-10-31$20.22$20.8237,200——
2017-10-30$20.26$20.8646,900——
2017-10-27$20.34$20.9427,300——
2017-10-26$20.34$20.9414,300——
2017-10-25$20.28$20.8831,300——
2017-10-24$20.54$21.15124,300——
2017-10-23$20.54$21.1538,800——
2017-10-20$21.16$21.7914,800——
2017-10-19$21.08$21.7115,200——
2017-10-18$21.24$21.8711,300——
2017-10-17$21.38$22.0213,000——
2017-10-16$21.35$21.9849,800——
2017-10-13$21.41$22.059,800——
2017-10-12$21.36$22.009,600——
2017-10-11$21.38$22.0217,300——
2017-10-10$21.31$21.9419,300——
2017-10-09$21.33$21.967,100——
2017-10-06$21.28$21.9113,100——
2017-10-05$21.35$21.9818,100——
2017-10-04$21.23$21.8613,700——
2017-10-03$21.38$22.0215,400——
2017-10-02$21.44$22.0842,800——
2017-09-29$21.04$21.6722,600——
2017-09-28$20.99$21.6126,400——
2017-09-27$21.29$21.5444,400——
2017-09-26$21.17$21.4222,000——
2017-09-25$21.27$21.5230,800——
2017-09-22$21.33$21.5818,500——
2017-09-21$21.30$21.5531,400——
2017-09-20$21.31$21.5625,000——
2017-09-19$21.33$21.5822,000——
2017-09-18$21.24$21.4920,400——
2017-09-15$21.30$21.55360,200——
2017-09-14$21.31$21.5641,700——
2017-09-13$21.29$21.5461,500——
2017-09-12$21.29$21.5450,900——
2017-09-11$21.30$21.5534,700——
2017-09-08$20.88$21.1328,900——
2017-09-07$20.85$21.1027,200——
2017-09-06$20.86$21.1156,600——
2017-09-05$20.86$21.1158,600——
2017-09-01$21.21$21.4650,200——
2017-08-31$20.77$21.0226,100——
2017-08-30$20.41$20.6523,200——
2017-08-29$20.43$20.6719,700——
2017-08-28$20.48$20.7226,500——
2017-08-25$20.40$20.6420,900——
2017-08-24$20.28$20.5219,900——
2017-08-23$20.24$20.4824,900——
2017-08-22$20.17$20.4112,900——
2017-08-21$20.21$20.4513,700——
2017-08-18$20.15$20.3936,500——
2017-08-17$20.14$20.3828,900——
2017-08-16$20.19$20.43338,800——
2017-08-15$20.13$20.3714,500——
2017-08-14$20.14$20.3844,600——
2017-08-11$19.84$20.0743,100——
2017-08-10$19.79$20.0263,200——
2017-08-09$19.96$20.2071,300——
2017-08-08$20.26$20.5085,700——
2017-08-07$20.24$20.4853,400——
2017-08-04$20.48$20.7235,900——
2017-08-03$20.50$20.7446,900——
2017-08-02$20.50$20.7438,900——
2017-08-01$20.77$21.0227,500——
2017-07-31$20.50$20.7458,400——
2017-07-28$20.42$20.6674,100——
2017-07-27$20.76$21.0118,000——
2017-07-26$20.86$21.1123,500——
2017-07-25$20.88$21.1347,800——
2017-07-24$20.84$21.0933,600——
2017-07-21$20.95$21.2022,500——
2017-07-20$20.99$21.2442,700——
2017-07-19$21.06$21.3132,200——
2017-07-18$20.96$21.21105,100——
2017-07-17$21.06$21.3117,300——
2017-07-14$21.19$21.4420,600——
2017-07-13$21.19$21.44178,400——
2017-07-12$21.24$21.4977,700——
2017-07-11$21.59$21.8540,400——
2017-07-10$21.68$21.9447,300——
2017-07-07$21.39$21.6415,600——
2017-07-06$21.25$21.5038,000——
2017-07-05$21.16$21.4153,500——
2017-07-03$21.63$21.8943,300——
2017-06-30$21.50$21.7535,000——
2017-06-29$21.38$21.6354,700——
2017-06-28$21.77$22.0346,500——
2017-06-27$21.36$21.3649,800——
2017-06-26$21.24$21.2474,200——
2017-06-23$21.36$21.361,148,300——
2017-06-22$21.07$21.0756,500——
2017-06-21$21.20$21.2064,100——
2017-06-20$21.25$21.2569,400——
2017-06-19$21.23$21.2368,700——
2017-06-16$21.23$21.23406,700——
2017-06-15$21.61$21.6136,200——
2017-06-14$21.47$21.4769,200——
2017-06-13$21.70$21.70149,800——
2017-06-12$21.97$21.97142,400——
2017-06-09$21.76$21.7665,700——
2017-06-08$21.92$21.9270,000——
2017-06-07$21.88$21.88143,400——
2017-06-06$22.01$22.01124,400——
2017-06-05$22.59$22.59102,900——
2017-06-02$22.94$22.9486,000——
2017-06-01$22.57$22.5758,000——
2017-05-31$22.11$22.11137,700——
2017-05-30$22.40$22.40100,800——
2017-05-26$22.80$22.8045,100——
2017-05-25$22.70$22.7076,900——
2017-05-24$22.58$22.5845,600——
2017-05-23$22.54$22.5433,700——
2017-05-22$22.54$22.5447,200——
2017-05-19$22.36$22.3664,400——
2017-05-18$22.51$22.5144,500——
2017-05-17$22.39$22.3959,600——
2017-05-16$22.39$22.39109,300——
2017-05-15$21.95$21.9558,100——
2017-05-12$22.00$22.0065,900——
2017-05-11$22.00$22.00627,200——
2017-05-10$21.81$21.8145,300——
2017-05-09$21.91$21.91114,300——
2017-05-08$22.11$22.11249,400——
2017-05-05$22.13$22.132,033,300——