KREF: KKR Real Estate Finance Trust Inc.

As of Friday, January 23rd, 2026

$ 8.15

-0.07 -0.85%

Open: 8.22
High: 8.22
Low: 8.07
Volume: 734,632
Previous Close on Thursday, January 22nd, 2026

$ 8.22

+0.02 +0.24%

Open: 8.23
High: 8.36
Low: 8.19
Volume: 624,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 8.22 8.22 8.07 8.15 734,632 -0.07 -0.85
2026-01-22 8.23 8.36 8.19 8.22 624,087 +0.02 +0.24
2026-01-21 8.05 8.21 8.02 8.20 629,438 +0.16 +1.99
2026-01-20 8.14 8.20 7.99 8.04 655,178 -0.25 -3.02
2026-01-16 8.18 8.34 8.18 8.29 55,237 +0.07 +0.85
2026-01-15 8.15 8.28 8.01 8.22 1,097,902 +0.07 +0.86
2026-01-14 7.87 8.16 7.81 8.15 1,065,623 +0.31 +3.95
2026-01-13 8.05 8.06 7.77 7.84 1,007,756 -0.17 -2.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.36
On 2026-01-22		 7.99
On 2026-01-20		 -0.07 -0.85 8.34
On 2026-01-16		 7.99
On 2026-01-20		 -4.20 8.18
10D 8.36
On 2026-01-22		 7.77
On 2026-01-13		 0.28 3.56 8.34
On 2026-01-16		 7.99
On 2026-01-20		 -4.20 8.11
20D 8.63
On 2025-12-26		 7.55
On 2026-01-07		 -0.31 -3.66 8.63
On 2025-12-26		 7.55
On 2026-01-07		 -12.46 8.15
WTD 8.36
On 2026-01-22		 7.99
On 2026-01-20		 -0.14 -1.69 8.36
On 2026-01-22		 8.07
On 2026-01-23		 -3.47 8.15
MTD 8.36
On 2026-01-02		 7.55
On 2026-01-07		 -0.07 -0.85 8.36
On 2026-01-02		 7.55
On 2026-01-07		 -9.63 8.05
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

8.15 -0.07 -0.85 734,632