KREF
KKR REAL ES REIT (KREF)
NYSE
$7.30-$0.05 (-0.65%)
Price as of Jul 14, 2026 6:55 AM EDT
  • $472.6M
    Market Cap
  • -10.98%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    +3.12%
    Low Price$6.80
    High Price$7.36
  • 3 Months
    +14.17%
    Low Price$5.88
    High Price$7.36
  • 1 Year
    -10.98%
    Low Price$5.88
    High Price$9.87
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
7.38
7.47
7.30
7.35
-0.14%
942,703
07/10/2026
7.28
7.39
7.24
7.36
+1.80%
711,095
07/09/2026
7.15
7.29
7.15
7.23
+0.70%
754,097
07/08/2026
7.08
7.24
7.08
7.18
+0.98%
775,637
07/07/2026
7.12
7.18
7.02
7.11
+0.99%
863,678
07/06/2026
6.99
7.11
6.97
7.04
+0.14%
850,988
07/02/2026
7.08
7.25
7.01
7.03
-1.26%
806,026
07/01/2026
6.89
7.23
6.86
7.12
+4.09%
1,231,090
06/30/2026
6.97
6.99
6.80
6.84
-1.72%
1,453,894
06/30/2026
$0.10 Dividend
06/29/2026
7.12
7.14
6.94
6.96
-1.53%
1,122,534
06/26/2026
6.96
7.10
6.86
7.07
+2.43%
2,101,009
06/25/2026
6.93
7.07
6.80
6.90
-0.57%
2,379,963
06/24/2026
6.89
7.05
6.89
6.94
+0.14%
628,421
06/23/2026
6.88
7.00
6.87
6.93
+0.72%
514,094
06/22/2026
6.97
7.04
6.86
6.88
-1.13%
704,624
06/18/2026
6.75
6.98
6.75
6.96
+3.82%
987,452
06/17/2026
7.09
7.11
6.67
6.70
-6.08%
960,704
06/16/2026
7.16
7.23
7.08
7.14
+0.56%
703,209
06/15/2026
7.25
7.30
7.08
7.10
-0.41%
792,149
06/12/2026
7.06
7.17
7.05
7.13
+1.69%
581,741
06/11/2026
7.09
7.10
6.84
7.01
-0.56%
842,172
06/10/2026
7.10
7.19
7.04
7.05
+0.28%
827,098
06/09/2026
6.88
7.08
6.88
7.03
+2.30%
1,079,155
06/08/2026
6.84
6.94
6.83
6.87
+0.72%
2,026,855
06/05/2026
6.95
6.99
6.80
6.82
-1.70%
970,803
06/04/2026
6.73
6.96
6.66
6.94
+3.99%
1,351,852
06/03/2026
6.64
6.73
6.62
6.67
-0.59%
1,074,950
06/02/2026
6.58
6.72
6.58
6.71
+2.41%
1,134,557
06/01/2026
6.54
6.64
6.52
6.56
-0.30%
1,012,911
05/29/2026
6.62
6.66
6.57
6.58
-0.30%
2,514,409
05/28/2026
6.53
6.62
6.53
6.60
+0.45%
909,988
05/27/2026
6.50
6.60
6.50
6.57
+1.37%
839,870
05/26/2026
6.40
6.48
6.36
6.48
+1.39%
884,390
05/22/2026
6.38
6.39
6.31
6.39
+1.09%
807,130
05/21/2026
6.22
6.39
6.21
6.32
+0.47%
823,672
05/20/2026
6.09
6.31
6.06
6.29
+3.24%
1,081,186
05/19/2026
6.31
6.32
6.09
6.09
-4.19%
1,096,645
05/18/2026
6.29
6.46
6.24
6.36
+1.90%
861,780
05/15/2026
6.36
6.36
6.21
6.24
-2.47%
751,512
05/14/2026
6.41
6.52
6.37
6.40
+0.62%
1,278,180
05/13/2026
6.26
6.36
6.19
6.36
+0.78%
943,301
05/12/2026
6.42
6.43
6.28
6.31
-1.08%
1,135,699
05/11/2026
6.49
6.51
6.36
6.38
-2.12%
1,232,216
05/08/2026
6.50
6.55
6.45
6.52
+0.46%
762,785
05/07/2026
6.47
6.53
6.41
6.49
+0.15%
763,310
05/06/2026
6.46
6.51
6.42
6.48
+0.77%
1,018,448
05/05/2026
6.37
6.45
6.33
6.43
+1.09%
1,336,104
05/04/2026
6.20
6.36
6.20
6.36
+1.57%
1,466,160
05/01/2026
6.06
6.31
6.05
6.26
+3.59%
2,295,475
04/30/2026
6.02
6.13
6.02
6.04
-0.49%
1,274,209
04/29/2026
6.03
6.13
6.03
6.07
-1.44%
1,392,929
04/28/2026
6.07
6.26
6.04
6.16
+6.29%
2,850,213
04/27/2026
5.75
5.92
5.60
5.80
-2.16%
2,960,312
04/24/2026
5.87
6.00
5.72
5.92
-1.31%
1,705,265
04/23/2026
5.23
6.13
5.18
6.00
-9.10%
6,099,676
04/22/2026
6.68
6.71
6.60
6.61
+0.15%
1,131,518
04/22/2026
-$0.06 Earnings
04/21/2026
6.70
6.80
6.56
6.60
-2.05%
1,011,172
04/20/2026
6.54
6.73
6.52
6.73
+2.09%
737,898
04/17/2026
6.62
6.67
6.57
6.60
+1.06%
645,844
04/16/2026
6.54
6.60
6.49
6.53
-1.19%
730,318
04/15/2026
6.49
6.62
6.47
6.61
+1.67%
844,305
04/14/2026
6.45
6.53
6.43
6.50
+0.92%
580,178
04/13/2026
6.21
6.44
6.18
6.44
+2.67%
599,740
04/10/2026
6.23
6.30
6.21
6.27
+0.79%
600,374
04/09/2026
6.21
6.26
6.09
6.22
+0.48%
858,861
04/08/2026
6.16
6.21
6.09
6.19
+2.78%
1,011,817
04/07/2026
5.99
6.08
5.97
6.02
+0.49%
812,240
04/06/2026
6.13
6.14
5.97
5.99
-2.25%
784,775
04/02/2026
5.87
6.18
5.79
6.13
+3.49%
1,819,721
04/01/2026
6.02
6.04
5.85
5.92
-1.80%
1,773,152
03/31/2026
6.07
6.10
5.96
6.03
+1.66%
1,631,157
03/31/2026
$0.25 Dividend
03/30/2026
5.81
6.05
5.79
5.93
+2.79%
1,173,968
03/27/2026
6.01
6.06
5.72
5.77
-4.84%
1,861,447
03/26/2026
6.06
6.19
6.06
6.07
-0.16%
870,798
03/25/2026
6.08
6.11
5.96
6.08
+1.26%
1,891,825
03/24/2026
6.05
6.12
5.95
6.00
-1.09%
1,934,938
03/23/2026
6.05
6.19
5.99
6.07
+0.47%
2,247,700
03/20/2026
6.25
6.27
6.04
6.04
-2.30%
10,978,386
03/19/2026
6.25
6.29
6.13
6.18
-1.66%
1,836,958
03/18/2026
6.28
6.39
6.24
6.28
-0.60%
1,514,878
03/17/2026
6.32
6.37
6.25
6.32
+1.37%
2,004,273
03/16/2026
6.28
6.31
6.21
6.24
+0.61%
1,396,012
03/13/2026
6.36
6.40
6.19
6.20
-1.36%
1,191,176
03/12/2026
6.31
6.43
6.25
6.28
-2.06%
1,658,905
03/11/2026
6.64
6.64
6.39
6.42
-3.42%
1,100,702
03/10/2026
6.68
6.80
6.61
6.64
-0.71%
1,680,917
03/09/2026
6.63
6.75
6.47
6.69
-1.53%
2,235,219
03/06/2026
6.79
6.83
6.60
6.80
-1.24%
723,153
03/05/2026
6.97
7.00
6.83
6.88
-1.89%
1,653,024
03/04/2026
6.82
7.09
6.82
7.01
+2.77%
1,699,379
03/03/2026
6.73
6.86
6.64
6.82
-0.55%
1,160,780
03/02/2026
6.47
6.88
6.42
6.86
+4.32%
1,711,745
02/27/2026
6.58
6.67
6.53
6.58
-1.00%
1,371,585
02/26/2026
6.54
6.68
6.49
6.64
+2.18%
1,416,257
02/25/2026
6.41
6.51
6.37
6.50
+1.48%
1,339,712
02/24/2026
6.35
6.41
6.28
6.41
+1.20%
1,188,278
02/23/2026
6.35
6.48
6.31
6.33
-1.76%
907,156