KREF: KKR Real Estate Finance Trust Inc.

As of Tuesday, October 20th, 2026

$ 5.65

-0.04 -0.70%

Open: 5.67
High: 5.88
Low: 5.61
Volume: 1,360,779
Previous Close on Monday, October 19th, 2026

$ 5.69

-0.11 -1.90%

Open: 5.80
High: 5.81
Low: 5.52
Volume: 1,196,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 5.67 5.88 5.61 5.65 1,360,779 -0.04 -0.70
2026-10-19 5.80 5.81 5.52 5.69 1,196,955 -0.11 -1.90
2026-10-16 5.91 6.04 5.77 5.80 956,615 -0.17 -2.85
2026-10-15 5.95 6.09 5.91 5.97 1,291,597 +0.11 +1.88
2026-10-14 5.86 5.93 5.72 5.86 920,504 -0.07 -1.18
2026-10-13 5.81 5.95 5.78 5.93 792,614 +0.18 +3.13
2026-10-12 5.96 5.96 5.72 5.75 924,393 -0.22 -3.69
2026-10-09 6.35 6.36 5.97 5.97 735,368 -0.40 -6.28
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 6.09
On 2026-10-15		 5.52
On 2026-10-19		 -0.28 -4.72 6.09
On 2026-10-15		 5.52
On 2026-10-19		 -9.44 5.79
10D 6.39
On 2026-10-08		 5.52
On 2026-10-19		 -0.61 -9.74 6.39
On 2026-10-08		 5.52
On 2026-10-19		 -13.63 5.92
20D 6.61
On 2026-09-23		 5.52
On 2026-10-19		 -0.97 -14.65 6.61
On 2026-09-23		 5.52
On 2026-10-19		 -16.57 6.07
WTD 5.88
On 2026-10-20		 5.52
On 2026-10-19		 -0.15 -2.59 5.81
On 2026-10-19		 5.81
On 2026-10-19		 0.00 5.67
MTD 6.39
On 2026-10-08		 5.52
On 2026-10-19		 -0.56 -9.02 6.39
On 2026-10-08		 5.52
On 2026-10-19		 -13.63 5.99
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
SW

Smurfit Westrock Plc

41.19 +0.35 +0.86 5,208,532
MAS

Masco Corporation

74.66 +1.66 +2.27 1,795,235
GS

The Goldman Sachs Group, Inc.

884.85 +9.07 +1.04 2,297,129
KREF

KKR Real Estate Finance Trust Inc.

5.65 -0.04 -0.70 1,360,779