KREF: KKR Real Estate Finance Trust Inc.

As of Thursday, September 17th, 2026

$ 6.82

-0.16 -2.29%

Open: 7.08
High: 7.08
Low: 6.80
Volume: 709,829
Previous Close on Wednesday, September 16th, 2026

$ 6.98

-0.06 -0.85%

Open: 7.08
High: 7.12
Low: 6.90
Volume: 533,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 7.08 7.08 6.80 6.82 709,827 -0.16 -2.29
2026-09-16 7.08 7.12 6.90 6.98 533,625 -0.06 -0.85
2026-09-15 7.08 7.16 7.01 7.04 683,203 -0.11 -1.54
2026-09-14 7.13 7.23 7.11 7.15 573,613 0.00 0.00
2026-09-11 7.17 7.20 7.13 7.15 519,928 +0.03 +0.42
2026-09-10 7.33 7.37 7.06 7.12 579,051 -0.25 -3.39
2026-09-09 7.44 7.52 7.35 7.37 546,752 -0.09 -1.21
2026-09-08 7.65 7.65 7.45 7.46 439,275 -0.19 -2.48
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 7.23
On 2026-09-14		 6.80
On 2026-09-17		 -0.30 -4.21 7.23
On 2026-09-14		 6.80
On 2026-09-17		 -5.95 7.03
10D 7.72
On 2026-09-04		 6.80
On 2026-09-17		 -0.77 -10.14 7.72
On 2026-09-04		 6.80
On 2026-09-17		 -11.86 7.23
20D 7.72
On 2026-09-04		 6.80
On 2026-09-17		 -0.69 -9.19 7.72
On 2026-09-04		 6.80
On 2026-09-17		 -11.86 7.39
WTD 7.23
On 2026-09-14		 6.80
On 2026-09-17		 -0.33 -4.62 7.23
On 2026-09-14		 6.80
On 2026-09-17		 -5.95 7.00
MTD 7.72
On 2026-09-04		 6.80
On 2026-09-17		 -0.80 -10.50 7.72
On 2026-09-04		 6.80
On 2026-09-17		 -11.86 7.28
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

6.82 -0.16 -2.29 709,829