KREF: KKR Real Estate Finance Trust Inc.

As of Friday, May 8th, 2026

$ 6.61

+0.03 +0.46%

Open: 6.59
High: 6.64
Low: 6.55
Volume: 746,471
Previous Close on Thursday, May 7th, 2026

$ 6.58

+0.01 +0.15%

Open: 6.56
High: 6.62
Low: 6.50
Volume: 752,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 6.59 6.64 6.55 6.61 746,471 +0.03 +0.46
2026-05-07 6.56 6.62 6.50 6.58 752,739 +0.01 +0.15
2026-05-06 6.55 6.60 6.51 6.57 1,010,752 +0.05 +0.77
2026-05-05 6.46 6.54 6.42 6.52 1,333,724 +0.07 +1.09
2026-05-04 6.29 6.45 6.29 6.45 1,446,533 +0.10 +1.57
2026-05-01 6.15 6.40 6.14 6.35 2,295,161 +0.22 +3.59
2026-04-30 6.11 6.22 6.11 6.13 1,237,600 -0.03 -0.49
2026-04-29 6.12 6.22 6.12 6.16 1,391,276 -0.09 -1.44
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 6.64
On 2026-05-08		 6.29
On 2026-05-04		 0.26 4.09 6.45
On 2026-05-04		 6.45
On 2026-05-04		 0.00 6.55
10D 6.64
On 2026-05-08		 5.68
On 2026-04-27		 0.60 9.98 6.36
On 2026-04-28		 6.11
On 2026-04-30		 -3.86 6.35
20D 6.90
On 2026-04-21		 5.25
On 2026-04-23		 0.25 3.93 6.90
On 2026-04-21		 5.25
On 2026-04-23		 -23.91 6.45
WTD 6.64
On 2026-05-08		 6.29
On 2026-05-04		 0.26 4.09 6.45
On 2026-05-04		 6.45
On 2026-05-04		 0.00 6.55
MTD 6.64
On 2026-05-08		 6.14
On 2026-05-01		 0.48 7.83 6.40
On 2026-05-01		 6.40
On 2026-05-01		 0.00 6.51
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

6.61 +0.03 +0.46 746,471