KREF: KKR Real Estate Finance Trust Inc.

As of Friday, December 12th, 2025

$ 8.91

-0.03 -0.34%

Open: 8.92
High: 9.11
Low: 8.86
Volume: 1,182,785
Previous Close on Thursday, December 11th, 2025

$ 8.94

+0.11 +1.25%

Open: 8.87
High: 8.96
Low: 8.83
Volume: 766,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 8.92 9.11 8.86 8.91 1,182,785 -0.03 -0.34
2025-12-11 8.87 8.96 8.83 8.94 766,224 +0.11 +1.25
2025-12-10 8.68 8.92 8.67 8.83 87,276 +0.14 +1.61
2025-12-09 8.60 8.72 8.57 8.69 951,477 +0.11 +1.28
2025-12-08 8.57 8.64 8.51 8.58 947,222 +0.01 +0.12
2025-12-05 8.42 8.59 8.39 8.57 1,226,538 +0.13 +1.54
2025-12-04 8.38 8.63 8.38 8.44 664,512 -0.04 -0.47
2025-12-03 8.40 8.51 8.38 8.48 746,612 +0.12 +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 9.11
On 2025-12-12		 8.51
On 2025-12-08		 0.34 3.97 8.64
On 2025-12-08		 8.64
On 2025-12-08		 0.00 8.79
10D 9.11
On 2025-12-12		 8.29
On 2025-12-01		 0.42 4.95 8.63
On 2025-12-04		 8.39
On 2025-12-05		 -2.78 8.62
20D 9.11
On 2025-12-12		 8.04
On 2025-11-19		 0.62 7.48 8.63
On 2025-11-26		 8.29
On 2025-12-01		 -3.88 8.45
WTD 9.11
On 2025-12-12		 8.51
On 2025-12-08		 0.34 3.97 8.64
On 2025-12-08		 8.64
On 2025-12-08		 0.00 8.79
MTD 9.11
On 2025-12-12		 8.29
On 2025-12-01		 0.42 4.95 8.63
On 2025-12-04		 8.39
On 2025-12-05		 -2.78 8.62
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

8.91 -0.03 -0.34 1,182,785