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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$20.83$31.57221,500——
2021-12-30$20.83$31.57241,700——
2021-12-29$21.33$31.68234,200——
2021-12-28$21.31$31.65231,700——
2021-12-27$21.38$31.75381,800——
2021-12-23$21.26$31.57234,400——
2021-12-22$21.26$31.57342,700——
2021-12-21$21.06$31.28766,400——
2021-12-20$20.27$30.10727,000——
2021-12-17$20.65$30.671,989,900——
2021-12-16$20.63$30.64759,200——
2021-12-15$20.78$30.86679,900——
2021-12-14$20.47$30.40449,000——
2021-12-13$20.88$31.01500,800——
2021-12-10$21.06$31.28489,000——
2021-12-09$21.42$31.81318,100——
2021-12-08$21.42$31.81251,900——
2021-12-07$21.48$31.90369,300——
2021-12-06$21.44$31.84512,000——
2021-12-03$20.77$30.84425,000——
2021-12-02$20.88$31.01505,000——
2021-12-01$20.37$30.25602,300——
2021-11-30$20.63$30.64541,200——
2021-11-29$20.92$31.07520,800——
2021-11-26$21.19$31.47357,900——
2021-11-24$21.55$32.00235,100——
2021-11-23$21.30$31.63458,700——
2021-11-22$21.51$31.94315,900——
2021-11-19$21.46$31.87433,500——
2021-11-18$21.82$32.40322,400——
2021-11-17$21.79$32.36336,400——
2021-11-16$21.95$32.60305,800——
2021-11-15$22.00$32.67379,700——
2021-11-12$21.62$32.11329,000——
2021-11-11$22.00$32.67312,900——
2021-11-10$21.90$32.52402,600——
2021-11-09$21.79$32.36521,800——
2021-11-08$21.77$32.33288,900——
2021-11-05$21.83$32.42589,400——
2021-11-04$21.60$32.08286,200——
2021-11-03$21.70$32.23258,100——
2021-11-02$21.65$32.15441,100——
2021-11-01$21.99$32.66628,000——
2021-10-29$21.71$32.24753,100——
2021-10-28$21.98$32.643,647,300——
2021-10-27$22.85$33.93387,700——
2021-10-26$22.79$33.84405,700——
2021-10-25$22.60$33.56263,600——
2021-10-22$22.29$33.10154,400——
2021-10-21$22.52$33.44261,400——
2021-10-20$22.46$33.35154,700——
2021-10-19$22.12$32.85233,100——
2021-10-18$22.21$32.98180,600——
2021-10-15$22.00$32.67275,600——
2021-10-14$22.08$32.79212,900——
2021-10-13$22.10$32.82158,500——
2021-10-12$21.91$32.54234,600——
2021-10-11$21.85$32.45271,400——
2021-10-08$21.69$32.21176,300——
2021-10-07$21.61$32.09228,300——
2021-10-06$21.61$32.09178,800——
2021-10-05$21.53$31.97203,000——
2021-10-04$21.58$32.05297,700——
2021-10-01$21.29$31.62361,200——
2021-09-30$21.10$31.33251,700——
2021-09-29$21.34$31.69269,100——
2021-09-28$21.83$31.78491,000——
2021-09-27$21.80$31.74369,600——
2021-09-24$21.61$31.46293,500——
2021-09-23$21.57$31.40219,200——
2021-09-22$21.39$31.14345,700——
2021-09-21$21.21$30.88264,700——
2021-09-20$21.09$30.70462,700——
2021-09-17$21.11$30.733,129,200——
2021-09-16$21.27$30.97393,700——
2021-09-15$21.30$31.01275,000——
2021-09-14$21.23$30.91361,300——
2021-09-13$21.29$30.99414,100——
2021-09-10$21.01$30.59425,500——
2021-09-09$21.18$30.83520,000——
2021-09-08$21.29$30.99351,600——
2021-09-07$21.63$31.49507,900——
2021-09-03$21.72$31.62222,400——
2021-09-02$21.62$31.47187,000——
2021-09-01$21.62$31.47282,300——
2021-08-31$21.33$31.05234,800——
2021-08-30$21.27$30.97201,000——
2021-08-27$21.28$30.98306,900——
2021-08-26$20.91$30.44207,600——
2021-08-25$20.96$30.51205,600——
2021-08-24$20.97$30.53279,400——
2021-08-23$20.65$30.06212,300——
2021-08-20$20.59$29.98296,800——
2021-08-19$20.30$29.55424,600——
2021-08-18$20.68$30.11287,500——
2021-08-17$20.81$30.30298,000——
2021-08-16$20.73$30.18264,100——
2021-08-13$20.92$30.46241,700——
2021-08-12$20.68$30.11444,800——
2021-08-11$20.85$30.35313,100——
2021-08-10$21.06$30.66473,500——
2021-08-09$20.97$30.53313,000——
2021-08-06$21.38$31.13394,500——
2021-08-05$21.23$30.91248,900——
2021-08-04$20.86$30.37328,600——
2021-08-03$21.02$30.60342,900——
2021-08-02$21.23$30.91344,500——
2021-07-30$21.31$31.02297,100——
2021-07-29$21.80$31.74402,100——
2021-07-28$21.59$31.432,016,100——
2021-07-27$21.14$30.78806,300——
2021-07-26$21.40$31.15317,500——
2021-07-23$21.18$30.83242,000——
2021-07-22$21.08$30.69272,000——
2021-07-21$21.49$31.29375,800——
2021-07-20$21.06$30.66412,700——
2021-07-19$20.79$30.27388,800——
2021-07-16$21.26$30.95353,500——
2021-07-15$21.24$30.92335,900——
2021-07-14$21.09$30.70248,400——
2021-07-13$21.12$30.75287,200——
2021-07-12$21.47$31.26418,100——
2021-07-09$21.42$31.18418,500——
2021-07-08$20.85$30.35355,200——
2021-07-07$21.05$30.64256,300——
2021-07-06$21.34$31.07289,800——
2021-07-02$21.69$31.58218,000——
2021-07-01$21.93$31.93299,900——
2021-06-30$21.63$31.49358,700——
2021-06-29$21.56$31.39449,500——
2021-06-28$22.36$31.93414,000——
2021-06-25$22.57$32.23707,600——
2021-06-24$22.76$32.50328,700——
2021-06-23$22.56$32.21503,200——
2021-06-22$22.60$32.27256,100——
2021-06-21$22.69$32.40341,100——
2021-06-18$22.17$31.651,219,000——
2021-06-17$22.68$32.38528,000——
2021-06-16$23.16$33.07518,400——
2021-06-15$22.77$32.51605,500——
2021-06-14$22.87$32.65647,700——
2021-06-11$22.31$31.85211,200——
2021-06-10$22.23$31.74519,000——
2021-06-09$22.64$32.33374,300——
2021-06-08$22.33$31.88444,000——
2021-06-07$22.12$31.58361,600——
2021-06-04$21.72$31.01282,600——
2021-06-03$21.65$30.91342,200——
2021-06-02$21.59$30.83364,800——
2021-06-01$21.66$30.93429,400——
2021-05-28$21.38$30.53325,200——
2021-05-27$21.22$30.30450,000——
2021-05-26$21.10$29.75351,300——
2021-05-25$20.80$29.32384,400——
2021-05-24$21.02$29.63480,700——
2021-05-21$20.69$29.171,259,900——
2021-05-20$20.86$29.41812,600——
2021-05-19$20.68$29.16618,400——
2021-05-18$20.53$28.94743,000——
2021-05-17$20.57$29.001,099,800——
2021-05-14$20.30$28.62723,600——
2021-05-13$19.86$28.00783,400——
2021-05-12$19.39$27.341,064,800——
2021-05-11$19.98$28.174,593,800——
2021-05-10$21.13$29.79301,100——
2021-05-07$21.07$29.70247,700——
2021-05-06$21.17$29.85206,300——
2021-05-05$21.07$29.70219,900——
2021-05-04$21.17$29.85220,600——
2021-05-03$21.29$30.02436,100——
2021-04-30$21.10$29.75418,200——
2021-04-29$21.16$29.83462,900——
2021-04-28$21.08$29.72551,100——
2021-04-27$20.14$28.39479,000——
2021-04-26$19.63$27.67254,200——
2021-04-23$19.65$27.70359,200——
2021-04-22$19.71$27.79179,700——
2021-04-21$19.63$27.67263,700——
2021-04-20$19.61$27.65260,200——
2021-04-19$19.58$27.60197,800——
2021-04-16$19.86$28.00180,800——
2021-04-15$19.76$27.86197,100——
2021-04-14$19.69$27.76199,200——
2021-04-13$19.81$27.93406,900——
2021-04-12$19.55$27.56497,200——
2021-04-09$19.00$26.79257,400——
2021-04-08$18.92$26.67237,800——
2021-04-07$18.83$26.55352,700——
2021-04-06$18.90$26.65284,700——
2021-04-05$18.78$26.48203,800——
2021-04-01$18.70$26.36241,000——
2021-03-31$18.39$25.93334,000——
2021-03-30$18.66$26.31262,800——
2021-03-29$18.95$26.11386,200——
2021-03-26$18.95$26.11327,900——
2021-03-25$18.78$25.88390,700——
2021-03-24$18.81$25.92337,400——
2021-03-23$18.62$25.66352,600——
2021-03-22$18.72$25.79268,700——
2021-03-19$18.76$25.85685,700——
2021-03-18$18.99$26.17270,700——
2021-03-17$19.19$26.44325,500——
2021-03-16$18.98$26.15216,800——
2021-03-15$19.08$26.29477,100——
2021-03-12$19.15$26.39262,300——
2021-03-11$19.14$26.37336,600——
2021-03-10$19.09$26.30408,100——
2021-03-09$18.75$25.83356,100——
2021-03-08$18.91$26.05337,400——
2021-03-05$18.70$25.77505,500——
2021-03-04$18.58$25.60334,300——
2021-03-03$18.90$26.04343,100——
2021-03-02$18.83$25.94499,200——
2021-03-01$18.80$25.90516,500——
2021-02-26$18.43$25.39392,700——
2021-02-25$18.41$25.37598,400——
2021-02-24$18.94$26.10906,700——
2021-02-23$18.45$25.42186,800——
2021-02-22$18.50$25.49212,400——
2021-02-19$18.54$25.54295,500——
2021-02-18$18.37$25.31160,000——
2021-02-17$18.43$25.39212,300——
2021-02-16$18.91$26.05296,500——
2021-02-12$18.69$25.75291,100——
2021-02-11$18.63$25.67439,500——
2021-02-10$18.22$25.10633,100——
2021-02-09$18.21$25.09380,800——
2021-02-08$18.18$25.05246,200——
2021-02-05$17.97$24.76456,200——
2021-02-04$17.75$24.46523,400——
2021-02-03$17.41$23.99509,700——
2021-02-02$17.75$24.46363,700——
2021-02-01$17.50$24.11196,400——
2021-01-29$17.12$23.59418,400——
2021-01-28$17.44$24.03217,300——
2021-01-27$17.26$23.78185,400——
2021-01-26$17.49$24.10155,800——
2021-01-25$17.88$24.64143,000——
2021-01-22$17.89$24.65121,100——
2021-01-21$17.91$24.68175,700——
2021-01-20$17.86$24.61155,100——
2021-01-19$17.96$24.75224,600——
2021-01-15$17.96$24.75125,400——
2021-01-14$18.18$25.05111,500——
2021-01-13$18.18$25.05103,500——
2021-01-12$18.08$24.9182,000——
2021-01-11$17.90$24.66118,200——
2021-01-08$17.84$24.58164,600——
2021-01-07$17.85$24.59118,100——
2021-01-06$18.01$24.81217,800——
2021-01-05$17.41$23.99161,500——
2021-01-04$17.45$24.04218,600——