KREF: KKR Real Estate Finance Trust Inc.

As of Monday, February 2nd, 2026

$ 8.31

+0.03 +0.36%

Open: 8.29
High: 8.40
Low: 8.18
Volume: 622,528
Previous Close on Friday, January 30th, 2026

$ 8.28

-0.16 -1.90%

Open: 8.44
High: 8.45
Low: 8.14
Volume: 816,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 8.29 8.40 8.18 8.31 622,528 +0.03 +0.36
2026-01-30 8.44 8.45 8.14 8.28 816,772 -0.16 -1.90
2026-01-29 8.43 8.47 8.26 8.44 598,724 +0.04 +0.48
2026-01-28 8.25 8.62 8.24 8.40 1,193,884 +0.20 +2.44
2026-01-27 8.06 8.24 8.06 8.20 465,829 +0.10 +1.23
2026-01-26 8.12 8.14 8.00 8.10 606,238 -0.05 -0.61
2026-01-23 8.22 8.22 8.07 8.15 734,632 -0.07 -0.85
2026-01-22 8.23 8.36 8.19 8.22 624,087 +0.02 +0.24
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 8.62
On 2026-01-28		 8.06
On 2026-01-27		 0.21 2.59 8.62
On 2026-01-28		 8.14
On 2026-01-30		 -5.63 8.33
10D 8.62
On 2026-01-28		 7.99
On 2026-01-20		 0.02 0.24 8.62
On 2026-01-28		 8.14
On 2026-01-30		 -5.63 8.23
20D 8.62
On 2026-01-28		 7.55
On 2026-01-07		 0.03 0.36 8.30
On 2026-01-05		 7.55
On 2026-01-07		 -9.04 8.11
WTD 8.40
On 2026-02-02		 8.18
On 2026-02-02		 0.03 0.36 -- -- -- 8.31
MTD 8.40
On 2026-02-02		 8.18
On 2026-02-02		 0.03 0.36 -- -- -- 8.31
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,722,128
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,741
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,615,805
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,677
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,894,521
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,539,351
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 -0.54 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.69 -3.44
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

327.58 +6.54 +2.04 169,406
KREF

KKR Real Estate Finance Trust Inc.

8.31 +0.03 +0.36 622,528