KREF: KKR Real Estate Finance Trust Inc.

As of Friday, October 30th, 2026

$ 5.29

-0.54 -9.26%

Open: 5.93
High: 5.93
Low: 5.29
Volume: 952,219
Previous Close on Thursday, October 29th, 2026

$ 5.83

+0.20 +3.55%

Open: 5.54
High: 5.95
Low: 5.54
Volume: 1,203,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 5.93 5.93 5.29 5.29 952,219 -0.54 -9.26
2026-10-29 5.54 5.95 5.54 5.83 1,203,086 +0.20 +3.55
2026-10-28 5.98 6.02 5.62 5.63 937,144 -0.31 -5.22
2026-10-27 5.86 6.05 5.84 5.94 1,366,503 +0.12 +2.06
2026-10-26 5.79 5.86 5.73 5.82 1,083,575 +0.06 +1.04
2026-10-23 5.65 5.79 5.59 5.76 536,871 +0.04 +0.70
2026-10-22 5.50 5.79 5.50 5.72 710,106 +0.24 +4.38
2026-10-21 5.71 5.79 5.46 5.48 894,253 -0.16 -2.84
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 6.05
On 2026-10-27		 5.29
On 2026-10-30		 -0.47 -8.16 6.05
On 2026-10-27		 5.29
On 2026-10-30		 -12.56 5.70
10D 6.05
On 2026-10-27		 5.29
On 2026-10-30		 -0.51 -8.79 6.05
On 2026-10-27		 5.29
On 2026-10-30		 -12.56 5.68
20D 6.39
On 2026-10-08		 5.29
On 2026-10-30		 -0.87 -14.12 6.39
On 2026-10-08		 5.29
On 2026-10-30		 -17.15 5.85
WTD 6.05
On 2026-10-27		 5.29
On 2026-10-30		 -0.47 -8.16 6.05
On 2026-10-27		 5.29
On 2026-10-30		 -12.56 5.70
MTD 6.39
On 2026-10-08		 5.29
On 2026-10-30		 -0.92 -14.81 6.39
On 2026-10-08		 5.29
On 2026-10-30		 -17.15 5.88
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ACT

Enact Holdings Inc.

47.18 -0.88 -1.83 363,604
KREF

KKR Real Estate Finance Trust Inc.

5.29 -0.54 -9.26 952,219