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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.92$24.6994,100——
2020-12-30$17.86$24.61162,800——
2020-12-29$18.51$24.91118,400——
2020-12-28$18.48$24.87194,500——
2020-12-24$18.40$24.7666,700——
2020-12-23$18.40$24.76112,400——
2020-12-22$18.01$24.24156,200——
2020-12-21$17.91$24.10194,200——
2020-12-18$18.25$24.56371,700——
2020-12-17$18.60$25.03214,800——
2020-12-16$18.50$24.90173,400——
2020-12-15$18.70$25.17132,600——
2020-12-14$18.48$24.87119,500——
2020-12-11$18.32$24.6665,900——
2020-12-10$18.39$24.75100,600——
2020-12-09$18.42$24.79103,500——
2020-12-08$18.60$25.03109,900——
2020-12-07$18.50$24.90145,400——
2020-12-04$18.58$25.01116,100——
2020-12-03$18.44$24.82120,500——
2020-12-02$18.49$24.88162,500——
2020-12-01$18.37$24.72199,400——
2020-11-30$18.23$24.53292,100——
2020-11-27$18.44$24.8265,900——
2020-11-25$18.41$24.7895,000——
2020-11-24$18.49$24.88317,300——
2020-11-23$18.23$24.53227,500——
2020-11-20$18.00$24.22121,300——
2020-11-19$18.06$24.31220,900——
2020-11-18$18.16$24.44262,300——
2020-11-17$18.46$24.84231,400——
2020-11-16$18.39$24.75151,500——
2020-11-13$17.77$23.9288,400——
2020-11-12$17.31$23.30174,600——
2020-11-11$17.66$23.77140,600——
2020-11-10$18.17$24.45404,200——
2020-11-09$17.57$23.65261,800——
2020-11-06$16.25$21.87123,300——
2020-11-05$16.88$22.72151,600——
2020-11-04$17.13$23.0589,100——
2020-11-03$17.19$23.13126,100——
2020-11-02$17.16$23.09125,400——
2020-10-30$16.71$22.49168,300——
2020-10-29$17.08$22.99131,600——
2020-10-28$16.60$22.34187,600——
2020-10-27$16.81$22.62215,200——
2020-10-26$16.58$22.31159,200——
2020-10-23$16.78$22.5891,500——
2020-10-22$16.48$22.1898,400——
2020-10-21$16.32$21.96106,600——
2020-10-20$16.50$22.21158,500——
2020-10-19$16.62$22.37202,200——
2020-10-16$17.25$23.22118,600——
2020-10-15$17.41$23.43125,200——
2020-10-14$17.26$23.2398,500——
2020-10-13$17.06$22.96118,400——
2020-10-12$17.36$23.36224,100——
2020-10-09$17.28$23.26151,700——
2020-10-08$17.35$23.35177,100——
2020-10-07$16.67$22.43249,200——
2020-10-06$16.66$22.42201,500——
2020-10-05$17.01$22.89160,300——
2020-10-02$16.90$22.74180,200——
2020-10-01$16.70$22.48159,800——
2020-09-30$16.53$22.25178,100——
2020-09-29$16.54$22.26220,300——
2020-09-28$17.23$22.61312,600——
2020-09-25$16.70$21.91140,900——
2020-09-24$16.50$21.65206,900——
2020-09-23$16.31$21.40251,700——
2020-09-22$16.91$22.19221,400——
2020-09-21$17.26$22.65564,000——
2020-09-18$17.90$23.49957,700——
2020-09-17$18.31$24.03300,700——
2020-09-16$18.57$24.37338,400——
2020-09-15$18.36$24.09166,900——
2020-09-14$18.18$23.86188,000——
2020-09-11$18.00$23.62161,600——
2020-09-10$18.19$23.87168,500——
2020-09-09$18.45$24.21193,200——
2020-09-08$18.21$23.90279,000——
2020-09-04$18.45$24.21236,200——
2020-09-03$18.14$23.80184,100——
2020-09-02$18.23$23.92200,000——
2020-09-01$18.23$23.92330,100——
2020-08-31$18.20$23.88231,900——
2020-08-28$18.19$23.87118,400——
2020-08-27$18.16$23.83173,600——
2020-08-26$17.88$23.46112,400——
2020-08-25$17.97$23.58149,100——
2020-08-24$17.98$23.59158,600——
2020-08-21$17.46$22.91158,400——
2020-08-20$17.61$23.11169,500——
2020-08-19$17.65$23.16109,500——
2020-08-18$17.64$23.15117,800——
2020-08-17$17.85$23.42218,900——
2020-08-14$17.89$23.48110,600——
2020-08-13$17.70$23.23124,600——
2020-08-12$17.85$23.42173,300——
2020-08-11$17.86$23.44339,900——
2020-08-10$18.00$23.62194,100——
2020-08-07$17.40$22.83250,600——
2020-08-06$17.40$22.83282,900——
2020-08-05$17.25$22.64191,900——
2020-08-04$16.78$22.02162,300——
2020-08-03$16.64$21.84174,500——
2020-07-31$16.65$21.85379,100——
2020-07-30$16.71$21.93148,400——
2020-07-29$16.66$21.86124,700——
2020-07-28$16.54$21.70174,600——
2020-07-27$16.29$21.38430,100——
2020-07-24$16.47$21.61223,500——
2020-07-23$16.79$22.03142,800——
2020-07-22$17.10$22.44142,600——
2020-07-21$16.62$21.81174,600——
2020-07-20$16.44$21.57232,100——
2020-07-17$16.29$21.38239,000——
2020-07-16$16.53$21.69384,000——
2020-07-15$16.63$21.82282,700——
2020-07-14$15.77$20.69324,000——
2020-07-13$15.40$20.21194,200——
2020-07-10$15.44$20.26256,600——
2020-07-09$14.99$19.67261,700——
2020-07-08$15.37$20.17279,100——
2020-07-07$15.63$20.51223,900——
2020-07-06$16.24$21.31310,800——
2020-07-02$15.95$20.93202,000——
2020-07-01$16.27$21.35243,100——
2020-06-30$16.58$21.76460,500——
2020-06-29$16.60$21.78537,200——
2020-06-26$17.27$22.10717,500——
2020-06-25$17.44$22.32354,300——
2020-06-24$16.90$21.62336,600——
2020-06-23$17.88$22.88458,200——
2020-06-22$17.51$22.41359,600——
2020-06-19$17.48$22.37870,500——
2020-06-18$17.65$22.58349,000——
2020-06-17$17.56$22.47291,700——
2020-06-16$17.64$22.57362,700——
2020-06-15$16.93$21.66431,800——
2020-06-12$16.91$21.64297,800——
2020-06-11$16.09$20.59454,600——
2020-06-10$17.27$22.10456,800——
2020-06-09$17.41$22.28406,000——
2020-06-08$18.46$23.62554,300——
2020-06-05$17.89$22.89392,900——
2020-06-04$17.34$22.19353,800——
2020-06-03$17.05$21.82327,400——
2020-06-02$16.41$21.00286,200——
2020-06-01$16.41$21.00281,500——
2020-05-29$16.19$20.72962,100——
2020-05-28$16.37$20.95534,300——
2020-05-27$16.17$20.69694,600——
2020-05-26$16.07$20.56367,200——
2020-05-22$15.40$19.71360,600——
2020-05-21$14.80$18.94322,100——
2020-05-20$15.16$19.40231,800——
2020-05-19$14.65$18.75250,900——
2020-05-18$14.72$18.84779,900——
2020-05-15$13.81$17.672,366,600——
2020-05-14$14.22$18.20680,100——
2020-05-13$14.15$18.11633,300——
2020-05-12$14.93$19.10639,200——
2020-05-11$15.43$19.74430,200——
2020-05-08$16.20$20.73642,000——
2020-05-07$15.85$20.28504,900——
2020-05-06$15.91$20.36420,800——
2020-05-05$15.36$19.65366,000——
2020-05-04$15.53$19.87415,900——
2020-05-01$15.83$20.26500,900——
2020-04-30$15.78$20.19691,300——
2020-04-29$16.61$21.251,006,900——
2020-04-28$15.21$19.46618,600——
2020-04-27$14.40$18.43373,100——
2020-04-24$14.36$18.37446,700——
2020-04-23$14.30$18.30343,000——
2020-04-22$14.21$18.18560,800——
2020-04-21$14.48$18.53615,200——
2020-04-20$14.40$18.43569,100——
2020-04-17$15.05$19.26660,500——
2020-04-16$14.87$19.03487,600——
2020-04-15$15.04$19.24515,500——
2020-04-14$15.50$19.83710,100——
2020-04-13$16.00$20.47884,500——
2020-04-09$16.35$20.92702,700——
2020-04-08$15.05$19.26804,500——
2020-04-07$14.23$18.211,213,400——
2020-04-06$14.18$18.14628,900——
2020-04-03$12.83$16.42874,000——
2020-04-02$14.27$18.261,503,800——
2020-04-01$14.51$18.571,082,000——
2020-03-31$15.01$19.211,331,200——
2020-03-30$14.60$18.681,147,100——
2020-03-27$15.57$19.371,982,800——
2020-03-26$13.56$16.871,674,500——
2020-03-25$11.42$14.211,431,900——
2020-03-24$10.28$12.79688,400——
2020-03-23$9.72$12.091,069,200——
2020-03-20$9.94$12.371,289,800——
2020-03-19$11.55$14.371,518,900——
2020-03-18$10.50$13.061,714,600——
2020-03-17$11.75$14.621,161,600——
2020-03-16$12.46$15.50875,900——
2020-03-13$16.35$20.341,158,000——
2020-03-12$16.13$20.071,044,300——
2020-03-11$18.22$22.67699,000——
2020-03-10$18.83$23.431,189,600——
2020-03-09$18.32$22.79860,600——
2020-03-06$19.53$24.30822,600——
2020-03-05$19.95$24.82608,600——
2020-03-04$20.25$25.20484,500——
2020-03-03$20.14$25.06686,600——
2020-03-02$20.37$25.34974,300——
2020-02-28$19.64$24.441,109,600——
2020-02-27$20.31$25.27895,600——
2020-02-26$20.72$25.78559,400——
2020-02-25$20.84$25.93819,000——
2020-02-24$21.50$26.75648,300——
2020-02-21$21.74$27.051,134,700——
2020-02-20$21.52$26.78582,000——
2020-02-19$21.40$26.63273,500——
2020-02-18$21.42$26.65276,000——
2020-02-14$21.39$26.61337,500——
2020-02-13$21.37$26.59225,400——
2020-02-12$21.32$26.53249,700——
2020-02-11$21.37$26.59203,300——
2020-02-10$21.11$26.27176,200——
2020-02-07$21.23$26.41209,300——
2020-02-06$21.35$26.56219,300——
2020-02-05$21.34$26.55382,900——
2020-02-04$21.21$26.39373,200——
2020-02-03$21.15$26.32373,100——
2020-01-31$21.05$26.19505,500——
2020-01-30$21.11$26.27262,500——
2020-01-29$21.08$26.23289,400——
2020-01-28$21.09$26.24344,300——
2020-01-27$21.00$26.13249,800——
2020-01-24$21.00$26.13271,400——
2020-01-23$21.15$26.32379,600——
2020-01-22$21.05$26.19222,400——
2020-01-21$20.92$26.03239,000——
2020-01-17$20.92$26.03298,200——
2020-01-16$20.81$25.89226,300——
2020-01-15$20.73$25.79289,700——
2020-01-14$20.72$25.78306,800——
2020-01-13$20.67$25.72226,200——
2020-01-10$20.57$25.59229,000——
2020-01-09$20.44$25.43263,300——
2020-01-08$20.43$25.42240,200——
2020-01-07$20.41$25.39171,000——
2020-01-06$20.41$25.39198,800——
2020-01-03$20.42$25.41246,600——
2020-01-02$20.39$25.37314,100——