KKR Real Estate Finance Stock Price History
NYSE: KREFReal EstateReal Estate Investment TrustsUSD
5.97-0.40 (-6.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 5.97 -0.18%
KREF price history at a glance
The price history for KKR Real Estate Finance (KREF) on this page begins on May 1, 2017, when the stock closed at $22.13; it most recently closed at $6.37 on October 5, 2026. The highest price in this record is $23.99, reached on May 22, 2017; the latest close is 73.4% below that peak. Across the 8 complete calendar years in the table, KREF finished higher in 2 and lower in 6. Its best year was 2021 (+16.2%) and its worst was 2022 (-33.0%).
Over roughly 9 years the share price changed -71.2%, a -12.4% compound annual price return (excluding dividends). In the last 12 months alone, KREF has lost 25.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $23.99
- Date of high
- May 22, 2017
- Low since 2017
- $5.25
- Date of low
- Apr 20, 2026
- 52-week high
- $9.11
- 52-week low
- $5.25
- IPO year
- 2017
- Last close
- $6.37
KREF returns
1 week
+2.74%
1 month
-14.61%
3 months
-11.89%
6 months
+0.95%
Year to date
-22.51%
1 year
-25.93%
3 years
-43.33%
5 years
-71.05%
KREF price return, excluding dividends.
KREF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.37 | -23.07% |
| 2025 | 8.28 | -20.23% |
| 2024 | 10.38 | -21.54% |
| 2023 | 13.23 | -5.23% |
| 2022 | 13.96 | -32.98% |
| 2021 | 20.83 | +16.24% |
| 2020 | 17.92 | -12.24% |
| 2019 | 20.42 | +3.97% |
| 2018 | 19.64 | -1.85% |
| 2017* | 20.01 | -9.58% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
KREF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.16 | 6.39 | 6.14 | 6.37 | +2.25% | |
| 6.26 | 6.31 | 6.07 | 6.23 | -0.48% | |
| 6.08 | 6.27 | 6.03 | 6.26 | +2.96% | |
| 6.14 | 6.17 | 6.04 | 6.08 | -1.30% | |
| 6.25 | 6.28 | 6.08 | 6.16 | -0.65% | |
| 6.20 | 6.26 | 5.98 | 6.20 | -0.16% | |
| 6.36 | 6.38 | 6.18 | 6.21 | -2.66% | |
| 6.25 | 6.39 | 6.19 | 6.38 | +1.92% | |
| 6.28 | 6.35 | 6.14 | 6.26 | -1.42% | |
| 6.27 | 6.49 | 6.25 | 6.35 | +1.44% | |
| 6.10 | 6.36 | 5.90 | 6.26 | +3.30% | |
| 6.60 | 6.61 | 6.06 | 6.06 | -8.46% | |
| 6.85 | 6.85 | 6.60 | 6.62 | -2.07% | |
| 6.88 | 6.88 | 6.70 | 6.76 | -0.44% | |
| 6.79 | 6.82 | 6.68 | 6.79 | -0.44% | |
| 7.08 | 7.08 | 6.80 | 6.82 | -2.29% | |
| 7.08 | 7.12 | 6.90 | 6.98 | -0.85% | |
| 7.08 | 7.16 | 7.01 | 7.04 | -1.54% | |
| 7.13 | 7.23 | 7.11 | 7.15 | 0.00% | |
| 7.17 | 7.20 | 7.13 | 7.15 | +0.42% | |
| 7.33 | 7.37 | 7.06 | 7.12 | -3.39% | |
| 7.44 | 7.52 | 7.35 | 7.37 | -1.21% | |
| 7.65 | 7.65 | 7.45 | 7.46 | -2.48% | |
| 7.56 | 7.72 | 7.55 | 7.65 | +1.19% | |
| 7.69 | 7.70 | 7.50 | 7.56 | -0.40% | |
| 7.47 | 7.67 | 7.47 | 7.59 | +1.88% | |
| 7.53 | 7.54 | 7.35 | 7.45 | -2.23% | |
| 7.58 | 7.66 | 7.52 | 7.62 | +0.40% | |
| 7.64 | 7.71 | 7.56 | 7.59 | -0.26% | |
| 7.52 | 7.71 | 7.52 | 7.61 | +0.79% | |
| 7.62 | 7.64 | 7.53 | 7.55 | -0.66% | |
| 7.58 | 7.67 | 7.48 | 7.60 | +1.20% | |
| 7.61 | 7.65 | 7.38 | 7.51 | -0.92% | |
| 7.54 | 7.63 | 7.48 | 7.58 | +1.34% | |
| 7.51 | 7.58 | 7.41 | 7.48 | -0.40% | |
| 7.39 | 7.63 | 7.39 | 7.51 | +3.16% | |
| 7.52 | 7.58 | 7.27 | 7.28 | -2.54% | |
| 7.59 | 7.62 | 7.44 | 7.47 | -1.97% | |
| 7.74 | 7.91 | 7.59 | 7.62 | -2.31% | |
| 7.74 | 7.82 | 7.66 | 7.80 | +1.83% | |
| 7.60 | 7.70 | 7.54 | 7.66 | +1.19% | |
| 7.71 | 7.71 | 7.56 | 7.57 | -1.05% | |
| 7.66 | 7.74 | 7.59 | 7.65 | -1.42% | |
| 7.41 | 7.84 | 7.41 | 7.76 | +4.30% | |
| 7.50 | 7.55 | 7.38 | 7.44 | +3.05% | |
| 7.23 | 7.28 | 7.07 | 7.22 | +0.98% | |
| 7.30 | 7.30 | 7.13 | 7.15 | -1.11% | |
| 7.06 | 7.29 | 7.05 | 7.23 | +3.88% | |
| 7.01 | 7.06 | 6.88 | 6.96 | -1.28% | |
| 7.28 | 7.28 | 7.04 | 7.05 | -2.62% | |
| 7.36 | 7.36 | 7.13 | 7.24 | -1.23% | |
| 7.32 | 7.44 | 7.29 | 7.33 | +0.14% | |
| 7.38 | 7.45 | 7.29 | 7.32 | -0.27% | |
| 7.04 | 7.52 | 7.04 | 7.34 | +2.80% | |
| 7.44 | 7.65 | 7.02 | 7.14 | -3.64% | |
| 7.56 | 7.61 | 7.20 | 7.41 | -2.37% | |
| 7.30 | 7.63 | 7.30 | 7.59 | +4.55% | |
| 7.24 | 7.36 | 7.22 | 7.26 | -0.41% | |
| 7.46 | 7.53 | 7.22 | 7.29 | -4.08% | |
| 7.44 | 7.62 | 7.42 | 7.60 | +2.43% | |
| 7.50 | 7.59 | 7.40 | 7.42 | -0.80% | |
| 7.45 | 7.54 | 7.34 | 7.48 | +1.77% | |
| 7.38 | 7.47 | 7.30 | 7.35 | -0.14% | |
| 7.28 | 7.39 | 7.24 | 7.36 | +1.80% | |
| 7.15 | 7.29 | 7.15 | 7.23 | +0.70% | |
| 7.08 | 7.24 | 7.08 | 7.18 | +0.98% | |
| 7.12 | 7.18 | 7.02 | 7.11 | +0.99% | |
| 6.99 | 7.11 | 6.97 | 7.04 | +0.14% | |
| 7.08 | 7.25 | 7.01 | 7.03 | -1.26% | |
| 6.89 | 7.23 | 6.86 | 7.12 | +4.09% | |
| 6.97 | 6.99 | 6.80 | 6.84 | -3.12% | |
| 7.22 | 7.24 | 7.04 | 7.06 | -1.53% | |
| 7.06 | 7.20 | 6.96 | 7.17 | +2.43% | |
| 7.03 | 7.17 | 6.90 | 7.00 | -0.57% | |
| 6.99 | 7.16 | 6.99 | 7.04 | +0.14% | |
| 6.98 | 7.10 | 6.97 | 7.03 | +0.72% | |
| 7.07 | 7.15 | 6.96 | 6.98 | -1.13% | |
| 6.85 | 7.08 | 6.85 | 7.06 | +3.82% | |
| 7.19 | 7.22 | 6.77 | 6.80 | -6.08% | |
| 7.26 | 7.33 | 7.19 | 7.24 | +0.56% | |
| 7.35 | 7.40 | 7.19 | 7.20 | -0.41% | |
| 7.16 | 7.27 | 7.15 | 7.23 | +1.69% | |
| 7.19 | 7.20 | 6.94 | 7.11 | -0.56% | |
| 7.20 | 7.30 | 7.14 | 7.15 | +0.28% | |
| 6.98 | 7.18 | 6.98 | 7.13 | +2.30% | |
| 6.94 | 7.04 | 6.93 | 6.97 | +0.72% | |
| 7.05 | 7.09 | 6.90 | 6.92 | -1.70% | |
| 6.83 | 7.06 | 6.76 | 7.04 | +3.99% | |
| 6.74 | 6.83 | 6.72 | 6.77 | -0.59% | |
| 6.67 | 6.82 | 6.67 | 6.81 | +2.41% | |
| 6.63 | 6.74 | 6.61 | 6.65 | -0.30% | |
| 6.72 | 6.76 | 6.66 | 6.67 | -0.30% | |
| 6.62 | 6.72 | 6.62 | 6.69 | +0.45% | |
| 6.59 | 6.69 | 6.59 | 6.66 | +1.37% | |
| 6.49 | 6.58 | 6.45 | 6.57 | +1.39% | |
| 6.47 | 6.48 | 6.40 | 6.48 | +1.09% | |
| 6.31 | 6.48 | 6.30 | 6.41 | +0.47% | |
| 6.18 | 6.41 | 6.15 | 6.38 | +3.24% | |
| 6.40 | 6.41 | 6.18 | 6.18 | -4.19% | |
| 6.38 | 6.55 | 6.33 | 6.45 | +1.90% | |
| 6.45 | 6.45 | 6.30 | 6.33 | -2.47% | |
| 6.50 | 6.61 | 6.47 | 6.49 | +0.62% | |
| 6.35 | 6.45 | 6.28 | 6.45 | +0.78% | |
| 6.51 | 6.53 | 6.38 | 6.40 | -1.08% | |
| 6.58 | 6.60 | 6.45 | 6.47 | -2.12% | |
| 6.59 | 6.64 | 6.55 | 6.61 | +0.46% | |
| 6.56 | 6.62 | 6.50 | 6.58 | +0.15% | |
| 6.55 | 6.60 | 6.51 | 6.57 | +0.77% | |
| 6.46 | 6.54 | 6.42 | 6.52 | +1.09% | |
| 6.29 | 6.45 | 6.29 | 6.45 | +1.57% | |
| 6.15 | 6.40 | 6.14 | 6.35 | +3.59% | |
| 6.11 | 6.22 | 6.11 | 6.13 | -0.49% | |
| 6.12 | 6.22 | 6.12 | 6.16 | -1.44% | |
| 6.16 | 6.36 | 6.13 | 6.25 | +6.29% | |
| 5.83 | 6.01 | 5.68 | 5.88 | -2.16% | |
| 5.95 | 6.09 | 5.81 | 6.01 | -1.31% | |
| 5.31 | 6.22 | 5.25 | 6.09 | -9.10% | |
| 6.78 | 6.81 | 6.69 | 6.70 | +0.15% | |
| 6.80 | 6.90 | 6.65 | 6.69 | -2.05% | |
| 6.63 | 6.83 | 6.61 | 6.83 | +2.09% | |
| 6.72 | 6.77 | 6.66 | 6.69 | +1.06% | |
| 6.63 | 6.69 | 6.58 | 6.62 | -1.19% | |
| 6.58 | 6.72 | 6.56 | 6.70 | +1.67% | |
| 6.54 | 6.63 | 6.52 | 6.59 | +0.92% | |
| 6.30 | 6.53 | 6.27 | 6.53 | +2.67% | |
| 6.32 | 6.39 | 6.30 | 6.36 | +0.79% | |
| 6.30 | 6.35 | 6.18 | 6.31 | +0.48% | |
| 6.25 | 6.30 | 6.18 | 6.28 | +2.78% | |
| 6.08 | 6.17 | 6.06 | 6.11 | +0.49% | |
| 6.22 | 6.23 | 6.06 | 6.08 | -2.25% | |
| 5.95 | 6.27 | 5.87 | 6.22 | +3.49% | |
| 6.11 | 6.13 | 5.93 | 6.01 | -1.80% | |
| 6.16 | 6.19 | 6.05 | 6.12 | -2.39% | |
| 6.14 | 6.40 | 6.12 | 6.27 | +2.79% | |
| 6.35 | 6.40 | 6.04 | 6.10 | -4.84% | |
| 6.40 | 6.54 | 6.40 | 6.41 | -0.16% | |
| 6.42 | 6.46 | 6.30 | 6.42 | +1.26% | |
| 6.39 | 6.47 | 6.29 | 6.34 | -1.09% | |
| 6.39 | 6.54 | 6.33 | 6.41 | +0.47% | |
| 6.60 | 6.62 | 6.38 | 6.38 | -2.30% | |
| 6.60 | 6.65 | 6.48 | 6.53 | -1.66% | |
| 6.63 | 6.75 | 6.59 | 6.64 | -0.60% | |
| 6.68 | 6.73 | 6.61 | 6.68 | +1.37% | |
| 6.64 | 6.67 | 6.56 | 6.59 | +0.61% | |
| 6.72 | 6.76 | 6.54 | 6.55 | -1.36% | |
| 6.67 | 6.80 | 6.60 | 6.64 | -2.06% | |
| 7.02 | 7.02 | 6.75 | 6.78 | -3.42% | |
| 7.06 | 7.19 | 6.98 | 7.02 | -0.71% | |
| 7.00 | 7.13 | 6.84 | 7.07 | -1.53% | |
| 7.17 | 7.22 | 6.97 | 7.18 | -1.24% | |
| 7.36 | 7.40 | 7.22 | 7.27 | -1.89% | |
| 7.21 | 7.50 | 7.21 | 7.41 | +2.77% | |
| 7.11 | 7.25 | 7.02 | 7.21 | -0.55% | |
| 6.84 | 7.27 | 6.78 | 7.25 | +4.32% | |
| 6.95 | 7.05 | 6.90 | 6.95 | -1.00% | |
| 6.91 | 7.06 | 6.86 | 7.02 | +2.18% | |
| 6.77 | 6.88 | 6.73 | 6.87 | +1.48% | |
| 6.71 | 6.77 | 6.64 | 6.77 | +1.20% | |
| 6.71 | 6.84 | 6.67 | 6.69 | -1.76% | |
| 6.76 | 6.84 | 6.67 | 6.81 | 0.00% | |
| 6.78 | 6.92 | 6.74 | 6.81 | -0.15% | |
| 6.88 | 6.92 | 6.74 | 6.82 | -0.87% | |
| 7.00 | 7.03 | 6.73 | 6.88 | -1.85% | |
| 7.07 | 7.13 | 6.93 | 7.01 | -0.99% | |
| 7.28 | 7.55 | 7.04 | 7.08 | -2.21% | |
| 7.14 | 7.26 | 7.03 | 7.24 | +1.40% | |
| 7.23 | 7.28 | 7.11 | 7.14 | -1.11% | |
| 7.30 | 7.34 | 7.19 | 7.22 | -1.37% | |
| 7.35 | 7.49 | 7.25 | 7.32 | +0.69% | |
| 7.63 | 7.75 | 7.22 | 7.27 | -7.74% | |
| 7.78 | 8.03 | 7.74 | 7.88 | -3.67% | |
| 8.28 | 8.40 | 8.08 | 8.18 | -1.56% | |
| 8.29 | 8.40 | 8.18 | 8.31 | +0.36% | |
| 8.44 | 8.45 | 8.14 | 8.28 | -1.90% | |
| 8.43 | 8.47 | 8.26 | 8.44 | +0.48% | |
| 8.25 | 8.62 | 8.24 | 8.40 | +2.44% | |
| 8.06 | 8.24 | 8.06 | 8.20 | +1.23% | |
| 8.12 | 8.14 | 8.00 | 8.10 | -0.61% | |
| 8.22 | 8.22 | 8.07 | 8.15 | -0.85% | |
| 8.23 | 8.36 | 8.19 | 8.22 | +0.24% | |
| 8.05 | 8.21 | 8.02 | 8.20 | +1.99% | |
| 8.14 | 8.20 | 7.99 | 8.04 | -3.02% | |
| 8.18 | 8.34 | 8.18 | 8.29 | +0.85% | |
| 8.15 | 8.28 | 8.01 | 8.22 | +0.86% | |
| 7.87 | 8.16 | 7.81 | 8.15 | +3.95% | |
| 8.05 | 8.06 | 7.77 | 7.84 | -2.12% | |
| 7.90 | 8.03 | 7.83 | 8.01 | +0.63% | |
| 7.93 | 8.02 | 7.85 | 7.96 | +1.14% | |
| 7.55 | 7.95 | 7.55 | 7.87 | +3.55% | |
| 7.86 | 7.89 | 7.55 | 7.60 | -3.31% | |
| 8.06 | 8.07 | 7.84 | 7.86 | -2.72% | |
| 8.26 | 8.30 | 7.97 | 8.08 | -2.42% | |
| 8.25 | 8.36 | 8.11 | 8.28 | +0.73% | |
| 8.22 | 8.35 | 8.20 | 8.22 | -2.95% | |
| 8.46 | 8.53 | 8.42 | 8.47 | -0.12% | |
| 8.56 | 8.59 | 8.45 | 8.48 | -0.47% | |
| 8.56 | 8.63 | 8.51 | 8.52 | -0.58% | |
| 8.42 | 8.60 | 8.42 | 8.57 | +1.30% | |
| 8.52 | 8.57 | 8.46 | 8.46 | -1.05% | |
| 8.43 | 8.64 | 8.43 | 8.55 | +1.06% | |
| 8.45 | 8.50 | 8.42 | 8.46 | -0.12% | |
| 8.51 | 8.64 | 8.44 | 8.47 | -0.35% | |
| 8.55 | 8.65 | 8.46 | 8.50 | 0.00% | |
| 8.68 | 8.72 | 8.49 | 8.50 | -1.96% | |
| 8.94 | 8.94 | 8.66 | 8.67 | -2.69% | |
| 8.92 | 9.11 | 8.86 | 8.91 | -0.34% | |
| 8.87 | 8.96 | 8.83 | 8.94 | +1.25% | |
| 8.68 | 8.92 | 8.67 | 8.83 | +1.61% | |
| 8.60 | 8.72 | 8.57 | 8.69 | +1.28% | |
| 8.57 | 8.64 | 8.51 | 8.58 | +0.12% | |
| 8.42 | 8.59 | 8.39 | 8.57 | +1.54% | |
| 8.38 | 8.63 | 8.38 | 8.44 | -0.47% | |
| 8.40 | 8.51 | 8.38 | 8.48 | +1.44% | |
| 8.39 | 8.43 | 8.32 | 8.36 | -0.12% | |
| 8.40 | 8.44 | 8.29 | 8.37 | -1.41% | |
| 8.54 | 8.54 | 8.42 | 8.49 | 0.00% | |
| 8.48 | 8.63 | 8.48 | 8.49 | -0.35% | |
| 8.34 | 8.57 | 8.34 | 8.52 | +2.28% | |
| 8.32 | 8.39 | 8.23 | 8.33 | -0.12% | |
| 8.13 | 8.40 | 8.13 | 8.34 | +2.71% | |
| 8.11 | 8.24 | 8.07 | 8.12 | +0.87% | |
| 8.08 | 8.18 | 8.04 | 8.05 | -0.98% | |
| 8.09 | 8.20 | 8.05 | 8.13 | +0.49% | |
| 8.32 | 8.36 | 8.09 | 8.09 | -2.65% | |
| 8.21 | 8.32 | 8.17 | 8.31 | +0.24% | |
| 8.19 | 8.39 | 8.19 | 8.29 | +0.73% | |
| 8.26 | 8.33 | 8.22 | 8.23 | -0.60% | |
| 8.06 | 8.30 | 8.04 | 8.28 | +3.24% | |
| 8.22 | 8.27 | 7.96 | 8.02 | +1.91% | |
| 7.79 | 7.96 | 7.78 | 7.87 | +1.03% | |
| 7.99 | 8.03 | 7.79 | 7.79 | -2.99% | |
| 8.13 | 8.15 | 8.00 | 8.03 | -0.86% | |
| 8.04 | 8.15 | 7.96 | 8.10 | +0.50% | |
| 8.14 | 8.15 | 7.96 | 8.06 | -0.98% | |
| 8.25 | 8.30 | 8.10 | 8.14 | -1.33% | |
| 8.28 | 8.29 | 8.15 | 8.25 | -0.96% | |
| 8.50 | 8.66 | 8.27 | 8.33 | -2.23% | |
| 8.70 | 8.76 | 8.51 | 8.52 | -2.52% | |
| 8.76 | 8.83 | 8.64 | 8.74 | +0.34% | |
| 8.73 | 8.75 | 8.61 | 8.71 | +0.58% | |
| 8.61 | 8.70 | 8.54 | 8.66 | +0.35% | |
| 8.97 | 8.97 | 8.41 | 8.63 | -0.58% | |
| 8.58 | 8.74 | 8.50 | 8.68 | +1.52% | |
| 8.43 | 8.60 | 8.33 | 8.55 | -0.93% | |
| 8.52 | 8.64 | 8.50 | 8.63 | +1.41% | |
| 8.67 | 8.75 | 8.42 | 8.51 | -1.96% | |
| 8.80 | 8.89 | 8.66 | 8.68 | -1.25% | |
| 8.54 | 8.86 | 8.54 | 8.79 | +2.33% | |
| 8.48 | 8.62 | 8.48 | 8.59 | +1.90% | |
| 8.46 | 8.63 | 8.40 | 8.43 | -0.24% | |
| 8.59 | 8.62 | 8.28 | 8.45 | -1.74% | |
| 8.67 | 8.75 | 8.60 | 8.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KREF chart for longer ranges.