KREF: KKR Real Estate Finance Trust Inc.

As of Thursday, December 18th, 2025

$ 8.47

-0.03 -0.35%

Open: 8.51
High: 8.64
Low: 8.44
Volume: 834,303
Previous Close on Wednesday, December 17th, 2025

$ 8.50

-- 0 0%

Open: 8.55
High: 8.65
Low: 8.46
Volume: 1,148,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 8.51 8.64 8.44 8.47 834,303 -0.03 -0.35
2025-12-17 8.55 8.65 8.46 8.50 1,148,986 0.00 0.00
2025-12-16 8.68 8.72 8.49 8.50 986,748 -0.17 -1.96
2025-12-15 8.94 8.94 8.66 8.67 949,406 -0.24 -2.69
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
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		 8.44
On 2025-12-18		 -0.47 -5.26 9.11
On 2025-12-12		 8.44
On 2025-12-18		 -7.36 8.61
10D 9.11
On 2025-12-12		 8.39
On 2025-12-05		 0.03 0.36 9.11
On 2025-12-12		 8.44
On 2025-12-18		 -7.36 8.67
20D 9.11
On 2025-12-12		 8.07
On 2025-11-20		 0.42 5.22 9.11
On 2025-12-12		 8.44
On 2025-12-18		 -7.36 8.53
WTD 8.94
On 2025-12-15		 8.44
On 2025-12-18		 -0.44 -4.94 8.94
On 2025-12-15		 8.44
On 2025-12-18		 -5.65 8.54
MTD 9.11
On 2025-12-12		 8.29
On 2025-12-01		 -0.02 -0.24 9.11
On 2025-12-12		 8.44
On 2025-12-18		 -7.36 8.59
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

8.47 -0.03 -0.35 834,303