KREF: KKR Real Estate Finance Trust Inc.

As of Friday, January 2nd, 2026

$ 8.28

+0.06 +0.73%

Open: 8.25
High: 8.36
Low: 8.11
Volume: 605,412
Previous Close on Wednesday, December 31st, 2025

$ 8.22

-0.25 -2.95%

Open: 8.22
High: 8.35
Low: 8.20
Volume: 842,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 8.25 8.36 8.11 8.28 605,412 +0.06 +0.73
2025-12-31 8.22 8.35 8.20 8.22 842,721 -0.25 -2.95
2025-12-30 8.46 8.53 8.42 8.47 942,406 -0.01 -0.12
2025-12-29 8.56 8.59 8.45 8.48 671,149 -0.04 -0.47
2025-12-26 8.56 8.63 8.51 8.52 514,517 -0.05 -0.58
2025-12-24 8.42 8.60 8.42 8.57 67,577 +0.11 +1.30
2025-12-23 8.52 8.57 8.46 8.46 803,146 -0.09 -1.05
2025-12-22 8.43 8.64 8.43 8.55 755,636 +0.09 +1.06
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 8.63
On 2025-12-26		 8.11
On 2026-01-02		 -0.29 -3.38 8.63
On 2025-12-26		 8.11
On 2026-01-02		 -5.97 8.39
10D 8.64
On 2025-12-18		 8.11
On 2026-01-02		 -0.22 -2.59 8.64
On 2025-12-18		 8.11
On 2026-01-02		 -6.13 8.45
20D 9.11
On 2025-12-12		 8.11
On 2026-01-02		 -0.20 -2.36 9.11
On 2025-12-12		 8.11
On 2026-01-02		 -10.93 8.56
WTD 8.36
On 2026-01-02		 8.11
On 2026-01-02		 0.06 0.73 -- -- -- 8.28
MTD 8.36
On 2026-01-02		 8.11
On 2026-01-02		 0.06 0.73 -- -- -- 8.28
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

74.03 -0.40 -0.54 4,097,758
AXP

American Express Company

372.73 +2.78 +0.75 1,698,440
KREF

KKR Real Estate Finance Trust Inc.

8.28 +0.06 +0.73 605,412