KREF: KKR Real Estate Finance Trust Inc.

As of Thursday, August 20th, 2026

$ 7.48

-0.03 -0.40%

Open: 7.51
High: 7.58
Low: 7.41
Volume: 920,158
Previous Close on Wednesday, August 19th, 2026

$ 7.51

+0.23 +3.16%

Open: 7.39
High: 7.63
Low: 7.39
Volume: 439,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 7.51 7.58 7.41 7.48 920,158 -0.03 -0.40
2026-08-19 7.39 7.63 7.39 7.51 439,684 +0.23 +3.16
2026-08-18 7.52 7.58 7.27 7.28 777,081 -0.19 -2.54
2026-08-17 7.59 7.62 7.44 7.47 593,863 -0.15 -1.97
2026-08-14 7.74 7.91 7.59 7.62 653,704 -0.18 -2.31
2026-08-13 7.74 7.82 7.66 7.80 1,032,781 +0.14 +1.83
2026-08-12 7.60 7.70 7.54 7.66 478,954 +0.09 +1.19
2026-08-11 7.71 7.71 7.56 7.57 681,141 -0.08 -1.05
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 7.91
On 2026-08-14		 7.27
On 2026-08-18		 -0.32 -4.10 7.91
On 2026-08-14		 7.27
On 2026-08-18		 -8.09 7.47
10D 7.91
On 2026-08-14		 7.27
On 2026-08-18		 0.04 0.54 7.91
On 2026-08-14		 7.27
On 2026-08-18		 -8.09 7.58
20D 7.91
On 2026-08-14		 6.88
On 2026-07-31		 0.34 4.76 7.91
On 2026-08-14		 7.27
On 2026-08-18		 -8.09 7.40
WTD 7.63
On 2026-08-19		 7.27
On 2026-08-18		 -0.14 -1.84 7.62
On 2026-08-17		 7.27
On 2026-08-18		 -4.59 7.44
MTD 7.91
On 2026-08-14		 7.05
On 2026-08-03		 0.52 7.47 7.91
On 2026-08-14		 7.27
On 2026-08-18		 -8.09 7.49
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 -11.59 -3.25 5,342,970
KO

The Coca-Cola Company

90.50 +0.15 +0.17 14,895,225
PFE

Pfizer Inc.

27.79 -0.45 -1.59 29,138,483
VZ

Verizon Communications Inc.

49.19 -0.17 -0.34 12,481,199
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 -703.84 -1.32 433,724,883
DJTA

Dow Jones Transportation Average

21,382.25 -78.59 -0.37 58,815,185
SPX

S&P 500 Index

7,641.16 -66.82 -0.87
OEX

S&P 100 Index

3,765.18 -35.37 -0.93
NDX

NASDAQ 100 Index

29,213.16 -212.86 -0.72
NYA

NYSE Composite Index

24,548.26 -159.01 -0.64
XAX

NYSE AMEX Composite Index

9,058.25 +25.19 +0.28
RUI

RUSSELL 1000 Index

4,166.33 -37.08 -0.88
RUT

Russell 2000 Index

2,992.43 -40.51 -1.34
RUA

Russell 3000 Index

4,349.88 -39.56 -0.90
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.87 +0.18 +0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 +0.33 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.47 +2.53
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

342.87 +1.95 +0.57 1,945,267
AXP

American Express Company

331.15 -8.75 -2.57 3,852,468
KREF

KKR Real Estate Finance Trust Inc.

7.48 -0.03 -0.40 920,158