KREF: KKR Real Estate Finance Trust Inc.

As of Thursday, March 19th, 2026

$ 6.53

-0.11 -1.66%

Open: 6.60
High: 6.65
Low: 6.48
Volume: 1,786,796
Previous Close on Wednesday, March 18th, 2026

$ 6.64

-0.04 -0.60%

Open: 6.63
High: 6.75
Low: 6.59
Volume: 1,514,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 6.60 6.65 6.48 6.53 1,786,794 -0.11 -1.66
2026-03-18 6.63 6.75 6.59 6.64 1,514,873 -0.04 -0.60
2026-03-17 6.68 6.73 6.61 6.68 2,003,982 +0.09 +1.37
2026-03-16 6.64 6.67 6.56 6.59 1,347,592 +0.04 +0.61
2026-03-13 6.72 6.76 6.54 6.55 1,121,417 -0.09 -1.36
2026-03-12 6.67 6.80 6.60 6.64 1,658,905 -0.14 -2.06
2026-03-11 7.02 7.02 6.75 6.78 1,055,313 -0.24 -3.42
2026-03-10 7.06 7.19 6.98 7.02 1,621,756 -0.05 -0.71
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 6.76
On 2026-03-13		 6.48
On 2026-03-19		 -0.11 -1.66 6.76
On 2026-03-13		 6.48
On 2026-03-19		 -4.22 6.60
10D 7.22
On 2026-03-06		 6.48
On 2026-03-19		 -0.74 -10.18 7.22
On 2026-03-06		 6.48
On 2026-03-19		 -10.26 6.77
20D 7.50
On 2026-03-04		 6.48
On 2026-03-19		 -0.28 -4.11 7.50
On 2026-03-04		 6.48
On 2026-03-19		 -13.61 6.90
WTD 6.75
On 2026-03-18		 6.48
On 2026-03-19		 -0.02 -0.31 6.75
On 2026-03-18		 6.48
On 2026-03-19		 -4.07 6.61
MTD 7.50
On 2026-03-04		 6.48
On 2026-03-19		 -0.42 -6.04 7.50
On 2026-03-04		 6.48
On 2026-03-19		 -13.61 6.92
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,525.62 -13.22 -0.15
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

298.41 +4.09 +1.39 212,430
KREF

KKR Real Estate Finance Trust Inc.

6.53 -0.11 -1.66 1,786,796