KREF: KKR Real Estate Finance Trust Inc.

As of Friday, April 17th, 2026

$ 6.69

+0.07 +1.06%

Open: 6.72
High: 6.77
Low: 6.66
Volume: 645,838
Previous Close on Thursday, April 16th, 2026

$ 6.62

-0.08 -1.19%

Open: 6.63
High: 6.69
Low: 6.58
Volume: 730,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 6.72 6.77 6.66 6.69 645,838 +0.07 +1.06
2026-04-16 6.63 6.69 6.58 6.62 730,122 -0.08 -1.19
2026-04-15 6.58 6.72 6.56 6.70 844,204 +0.11 +1.67
2026-04-14 6.54 6.63 6.52 6.59 580,094 +0.06 +0.92
2026-04-13 6.30 6.53 6.27 6.53 599,733 +0.17 +2.67
2026-04-10 6.32 6.39 6.30 6.36 600,366 +0.05 +0.79
2026-04-09 6.30 6.35 6.18 6.31 858,861 +0.03 +0.48
2026-04-08 6.25 6.30 6.18 6.28 944,077 +0.17 +2.78
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 6.77
On 2026-04-17		 6.27
On 2026-04-13		 0.33 5.19 6.72
On 2026-04-15		 6.58
On 2026-04-16		 -2.08 6.63
10D 6.77
On 2026-04-17		 6.06
On 2026-04-06		 0.47 7.56 6.23
On 2026-04-06		 6.06
On 2026-04-07		 -2.73 6.43
20D 6.77
On 2026-04-17		 5.87
On 2026-04-02		 0.16 2.45 6.62
On 2026-03-20		 5.87
On 2026-04-02		 -11.33 6.35
WTD 6.77
On 2026-04-17		 6.27
On 2026-04-13		 0.33 5.19 6.72
On 2026-04-15		 6.58
On 2026-04-16		 -2.08 6.63
MTD 6.77
On 2026-04-17		 5.87
On 2026-04-02		 0.57 9.31 6.27
On 2026-04-02		 6.06
On 2026-04-06		 -3.43 6.38
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

6.69 +0.07 +1.06 645,838