KKR Real Estate Finance Trust Inc.
KREFNYSEReal Estate● Active
$7.02
+$0.10(+1.37%)
Market Cap$451067299
P/E Ratio—
52W High$9.983
52W Low$5.25
KKR Real Estate Finance Trust Inc.（KREF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kref · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.42
Jun 17, 2021
-70.0% from here
5-Year Low5Y
$5.25
Apr 23, 2026
+33.7% from low
IPO Priceadj.
$22.13
May 5, 2017
-68.3% since IPO
1 Year Ago
$9.31
Jun 9, 2025
-24.6% in 1Y
5 Years Ago
$22.33
Jun 8, 2021
-68.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KREF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.94 | $7.04 | $6.94 | $7.02 | $7.02 | 160K | +1.15% |
| Jun 5, 2026 | $7.05 | $7.09 | $6.90 | $6.92 | $6.92 | 971K | -1.84% |
| Jun 4, 2026 | $6.83 | $7.06 | $6.76 | $7.04 | $7.04 | 1.4M | +3.07% |
| Jun 3, 2026 | $6.74 | $6.83 | $6.72 | $6.77 | $6.77 | 1.1M | +0.45% |
| Jun 2, 2026 | $6.67 | $6.82 | $6.67 | $6.81 | $6.81 | 1.1M | +2.10% |
| Jun 1, 2026 | $6.63 | $6.74 | $6.61 | $6.65 | $6.65 | 1.0M | +0.30% |
| May 29, 2026 | $6.72 | $6.76 | $6.66 | $6.67 | $6.67 | 2.5M | -0.74% |
| May 28, 2026 | $6.62 | $6.72 | $6.62 | $6.69 | $6.69 | 910K | +1.06% |
| May 27, 2026 | $6.59 | $6.69 | $6.59 | $6.66 | $6.66 | 840K | +1.06% |
| May 26, 2026 | $6.49 | $6.58 | $6.45 | $6.57 | $6.57 | 885K | +1.23% |
| May 22, 2026 | $6.47 | $6.48 | $6.40 | $6.48 | $6.48 | 807K | +0.15% |
| May 21, 2026 | $6.31 | $6.48 | $6.30 | $6.41 | $6.41 | 824K | +1.58% |
| May 20, 2026 | $6.18 | $6.41 | $6.15 | $6.38 | $6.38 | 1.1M | +3.24% |
| May 19, 2026 | $6.40 | $6.41 | $6.18 | $6.18 | $6.18 | 1.1M | -3.44% |
| May 18, 2026 | $6.38 | $6.55 | $6.33 | $6.45 | $6.45 | 862K | +1.10% |
| May 15, 2026 | $6.45 | $6.45 | $6.30 | $6.33 | $6.33 | 752K | -1.86% |
| May 14, 2026 | $6.50 | $6.61 | $6.47 | $6.49 | $6.49 | 1.3M | -0.15% |
| May 13, 2026 | $6.35 | $6.45 | $6.28 | $6.45 | $6.45 | 943K | +1.57% |
| May 12, 2026 | $6.51 | $6.53 | $6.38 | $6.40 | $6.40 | 1.1M | -1.69% |
| May 11, 2026 | $6.58 | $6.60 | $6.45 | $6.47 | $6.47 | 1.2M | -1.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KREF
Jan 1 → Dec 31 · 6 years2026-14.9%$8.25 → $7.02
-14.9%
2025-18.9%$10.13 → $8.22
-18.9%
2024-23.1%$13.14 → $10.10
-23.1%
2023-5.8%$14.05 → $13.23
-5.8%
2022-33.4%$20.97 → $13.96
-33.4%
2021-7.0%$22.40 → $20.83
-7.0%
Best Year2023 · -5.8%
Worst Year2022 · -33.4%
Positive Years0 / 6
Avg Annual Return-17.2%
6Y Total Return-68.7%
6Y CAGR~-17.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in KREF?
If you invested $1,000 in KREF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$317
Total Return-68.3%
CAGR~-12.0% / yr
Profit$-683
Based on May 5, 2017 · $22.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KKR Real Estate Finance Trust Inc.（KREF）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KREF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KREF 历史股价FMP 日线复权 OHLCV