Quantcast

KKR Real Estate Finance Trust Inc. Common Stock Historical Stock Prices

KREF 
$19.48
*  
0.27
1.41%
Get KREF Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading KREF now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    KREF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.17 19.61 19.10 19.48 470,844
11/16/2018 19.15 19.61 19.1 19.48 473,118
11/15/2018 19.4 19.56 19.17 19.21 3,559,267
11/14/2018 20.71 20.715 20.46 20.55 163,291
11/13/2018 20.57 20.795 20.57 20.63 145,813
11/12/2018 20.7 21 20.5 20.5 130,917
11/09/2018 20.37 20.66 20.37 20.64 231,268
11/08/2018 20.32 20.55 20.26 20.35 153,600
11/07/2018 20.19 20.52 20.05 20.32 149,242
11/06/2018 20.05 20.14 19.91 20.09 65,489
11/05/2018 19.99 20.17 19.88 19.89 65,395
11/02/2018 19.92 19.98 19.8 19.95 76,694
11/01/2018 20.1 20.12 19.82 19.86 66,747
10/31/2018 20 20.16 19.92 20.08 190,589
10/30/2018 19.99 20.18 19.93 20 109,007
10/29/2018 20.02 20.18 19.84 19.96 63,629
10/26/2018 19.97 20.11 19.66 19.86 125,061
10/25/2018 19.99 20.15 19.89 20.1 146,630
10/24/2018 20.11 20.11 19.88 19.93 111,457
10/23/2018 19.9 20.08 19.84 20.01 192,065
10/22/2018 20.15 20.21 20.05 20.05 127,948
10/19/2018 20.09 20.23 20.04 20.11 91,345
10/18/2018 20.19 20.22 20.03 20.08 89,932
10/17/2018 20.23 20.26 20.05 20.21 136,418
10/16/2018 19.82 20.04 19.67 20.04 80,868
10/15/2018 19.59 19.86 19.5 19.7 111,803
10/12/2018 19.58 19.75 19.51 19.59 138,926
10/11/2018 19.71 19.85 19.48 19.51 118,541
10/10/2018 19.98 20.16 19.69 19.71 96,264
10/09/2018 19.96 20.08 19.955 19.99 81,540
10/08/2018 19.87 20.06 19.78 19.99 80,962
10/05/2018 19.98 20.03 19.8 19.88 137,396
10/04/2018 20.12 20.14 19.78 19.95 144,260
10/03/2018 19.98 20.21 19.98 20.11 129,376
10/02/2018 20.03 20.0701 19.88 19.97 116,875
10/01/2018 20.19 20.19 20 20.06 120,212
09/28/2018 19.99 20.17 19.97 20.17 94,534
09/27/2018 19.82 20 19.8 19.98 125,037
09/26/2018 20.31 20.32 20.17 20.21 144,819
09/25/2018 20.47 20.52 20.23 20.27 191,954
09/24/2018 20.57 20.65 20.27 20.43 214,059
09/21/2018 20.15 20.56 20.11 20.55 470,042
09/20/2018 20.21 20.21 20.03 20.14 144,924
09/19/2018 20.21 20.29 20.05 20.14 117,477
09/18/2018 20.26 20.28 20.18 20.22 119,495
09/17/2018 20.54 20.54 20.22 20.23 270,057
09/14/2018 20.49 20.59 20.38 20.5 275,461
09/13/2018 20.69 20.76 20.43 20.5 212,752
09/12/2018 20.83 20.83 20.57 20.64 317,816
09/11/2018 20.85 20.88 20.79 20.84 179,208
09/10/2018 20.86 20.95 20.78 20.85 249,502
09/07/2018 21 21 20.73 20.75 157,828
09/06/2018 21.03 21.04 20.96 21 170,539
09/05/2018 21.06 21.1 20.91 20.97 127,385
09/04/2018 21.2 21.2 21.01 21.05 204,447
08/31/2018 21.25 21.28 21.17 21.2 248,620
08/30/2018 21.25 21.41 21.24 21.25 165,205
08/29/2018 21.35 21.37 21.27 21.31 231,261
08/28/2018 21.33 21.37 21.24 21.3 248,318
08/27/2018 21.38 21.385 21.211 21.32 235,495
08/24/2018 20.95 21.32 20.95 21.29 1,135,649
08/23/2018 20.8 21.12 20.71 20.92 436,825
08/22/2018 20.8 20.96 20.65 20.71 605,072
08/21/2018 20.28 20.58 20.28 20.45 307,849
08/20/2018 20.19 20.44 20.19 20.28 357,067
08/17/2018 20.16 20.26 20.1 20.13 100,444
08/16/2018 20.05 20.15 20.04 20.15 102,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio