2m 2m 2m 2m 2m 2m 2m
KKR REAL ES REIT (KREF)
NYSE
$5.73-$0.03 (-0.52%)
Price as of Oct 23, 2026 7:30 PM EDT- $335.1MMarket Cap
- -26.86%1-Year Change
- REIT - MortgageIndustry
KKR REAL ES REIT (KREF)
$5.73-$0.03 (-0.52%)
- 1 Month-3.44%Low Price$5.48High Price$6.28
- 3 Months-18.04%Low Price$5.48High Price$7.68
- 1 Year-26.86%Low Price$5.48High Price$8.08
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.65 | 5.79 | 5.59 | 5.76 | +0.70% | 537,487 |
10/22/2026 | 5.50 | 5.79 | 5.50 | 5.72 | +4.38% | 711,133 |
10/21/2026 | 5.71 | 5.79 | 5.46 | 5.48 | -2.84% | 894,265 |
10/20/2026 | 5.67 | 5.88 | 5.61 | 5.64 | -0.88% | 1,360,787 |
10/19/2026 | 5.80 | 5.81 | 5.52 | 5.69 | -1.90% | 1,196,957 |
10/16/2026 | 5.91 | 6.04 | 5.77 | 5.80 | -2.85% | 956,618 |
10/15/2026 | 5.95 | 6.09 | 5.91 | 5.97 | +1.88% | 1,291,798 |
10/14/2026 | 5.86 | 5.93 | 5.72 | 5.86 | -1.18% | 920,526 |
10/13/2026 | 5.81 | 5.95 | 5.78 | 5.93 | +3.13% | 792,619 |
10/12/2026 | 5.96 | 5.96 | 5.72 | 5.75 | -3.69% | 924,398 |
10/09/2026 | 6.35 | 6.36 | 5.97 | 5.97 | -6.28% | 735,369 |
10/08/2026 | 6.16 | 6.39 | 6.14 | 6.37 | +2.25% | 986,652 |
10/07/2026 | 6.26 | 6.31 | 6.06 | 6.23 | -0.48% | 931,608 |
10/06/2026 | 6.08 | 6.27 | 6.03 | 6.26 | +2.96% | 860,304 |
10/05/2026 | 6.14 | 6.17 | 6.04 | 6.08 | -1.30% | 810,386 |
10/02/2026 | 6.25 | 6.28 | 6.08 | 6.16 | -0.65% | 874,991 |
10/01/2026 | 6.20 | 6.26 | 5.98 | 6.20 | -0.16% | 841,474 |
09/30/2026 | 6.36 | 6.38 | 6.18 | 6.21 | -1.11% | 1,358,143 |
09/30/2026 |
$0.10 Dividend | |||||
09/29/2026 | 6.15 | 6.29 | 6.09 | 6.28 | +1.92% | 1,032,304 |
09/28/2026 | 6.18 | 6.25 | 6.04 | 6.16 | -1.42% | 827,854 |
09/25/2026 | 6.17 | 6.39 | 6.15 | 6.25 | +1.44% | 2,021,079 |
09/24/2026 | 6.00 | 6.26 | 5.81 | 6.16 | +3.30% | 1,811,894 |
09/23/2026 | 6.50 | 6.51 | 5.97 | 5.97 | -8.46% | 1,096,428 |
09/22/2026 | 6.74 | 6.74 | 6.50 | 6.52 | -2.07% | 1,193,567 |
09/21/2026 | 6.77 | 6.77 | 6.59 | 6.65 | -0.44% | 1,068,602 |
09/18/2026 | 6.68 | 6.71 | 6.58 | 6.68 | -0.44% | 1,981,113 |
09/17/2026 | 6.97 | 6.97 | 6.69 | 6.71 | -2.29% | 714,245 |
09/16/2026 | 6.97 | 7.01 | 6.79 | 6.87 | -0.85% | 533,858 |
09/15/2026 | 6.97 | 7.05 | 6.90 | 6.93 | -1.54% | 683,205 |
09/14/2026 | 7.02 | 7.12 | 7.00 | 7.04 | 0.00% | 573,614 |
09/11/2026 | 7.06 | 7.09 | 7.01 | 7.04 | +0.42% | 519,941 |
09/10/2026 | 7.22 | 7.25 | 6.95 | 7.01 | -3.39% | 578,293 |
09/09/2026 | 7.32 | 7.40 | 7.23 | 7.25 | -1.21% | 546,852 |
09/08/2026 | 7.53 | 7.53 | 7.33 | 7.34 | -2.48% | 438,779 |
09/04/2026 | 7.44 | 7.59 | 7.43 | 7.53 | +1.19% | 318,531 |
09/03/2026 | 7.57 | 7.58 | 7.38 | 7.44 | -0.40% | 377,502 |
09/02/2026 | 7.35 | 7.55 | 7.35 | 7.47 | +1.88% | 386,348 |
09/01/2026 | 7.41 | 7.42 | 7.23 | 7.33 | -2.23% | 627,251 |
08/31/2026 | 7.46 | 7.54 | 7.40 | 7.50 | +0.40% | 689,381 |
08/28/2026 | 7.52 | 7.58 | 7.44 | 7.47 | -0.26% | 440,655 |
08/27/2026 | 7.40 | 7.58 | 7.40 | 7.49 | +0.79% | 478,747 |
08/26/2026 | 7.50 | 7.52 | 7.41 | 7.43 | -0.66% | 400,488 |
08/25/2026 | 7.46 | 7.55 | 7.36 | 7.48 | +1.20% | 669,533 |
08/24/2026 | 7.49 | 7.53 | 7.26 | 7.39 | -0.92% | 667,157 |
08/21/2026 | 7.42 | 7.51 | 7.36 | 7.46 | +1.34% | 439,806 |
08/20/2026 | 7.39 | 7.46 | 7.29 | 7.36 | -0.40% | 920,163 |
08/19/2026 | 7.27 | 7.51 | 7.27 | 7.39 | +3.16% | 439,685 |
08/18/2026 | 7.40 | 7.46 | 7.16 | 7.17 | -2.54% | 777,450 |
08/17/2026 | 7.47 | 7.50 | 7.32 | 7.35 | -1.97% | 602,587 |
08/14/2026 | 7.62 | 7.79 | 7.47 | 7.50 | -2.31% | 681,694 |
08/13/2026 | 7.62 | 7.69 | 7.54 | 7.68 | +1.83% | 1,049,688 |
08/12/2026 | 7.48 | 7.58 | 7.42 | 7.54 | +1.19% | 1,316,475 |
08/11/2026 | 7.59 | 7.59 | 7.44 | 7.45 | -1.05% | 681,150 |
08/10/2026 | 7.54 | 7.62 | 7.47 | 7.53 | -1.42% | 933,927 |
08/07/2026 | 7.29 | 7.72 | 7.29 | 7.64 | +4.30% | 1,152,759 |
08/06/2026 | 7.38 | 7.43 | 7.26 | 7.32 | +3.05% | 1,214,601 |
08/05/2026 | 7.12 | 7.16 | 6.96 | 7.11 | +0.98% | 916,496 |
08/04/2026 | 7.19 | 7.19 | 7.02 | 7.04 | -1.11% | 833,999 |
08/03/2026 | 6.95 | 7.18 | 6.93 | 7.12 | +3.88% | 930,905 |
07/31/2026 | 6.90 | 6.95 | 6.77 | 6.85 | -1.28% | 1,086,057 |
07/30/2026 | 7.17 | 7.17 | 6.93 | 6.94 | -2.62% | 791,348 |
07/29/2026 | 7.24 | 7.24 | 7.02 | 7.13 | -1.23% | 854,766 |
07/28/2026 | 7.21 | 7.32 | 7.17 | 7.22 | +0.14% | 941,090 |
07/27/2026 | 7.26 | 7.33 | 7.17 | 7.21 | -0.27% | 1,515,362 |
07/24/2026 | 6.93 | 7.40 | 6.93 | 7.22 | +2.80% | 2,138,853 |
07/23/2026 | 7.32 | 7.53 | 6.91 | 7.03 | -3.64% | 2,464,879 |
07/22/2026 | 7.44 | 7.49 | 7.09 | 7.29 | -2.37% | 3,592,307 |
07/21/2026 | 7.19 | 7.51 | 7.19 | 7.47 | +4.55% | 1,328,293 |
07/21/2026 |
-$0.58 Earnings | |||||
07/20/2026 | 7.13 | 7.24 | 7.11 | 7.15 | -0.41% | 1,377,028 |
07/17/2026 | 7.34 | 7.41 | 7.10 | 7.18 | -4.08% | 1,170,718 |
07/16/2026 | 7.32 | 7.50 | 7.30 | 7.48 | +2.43% | 761,515 |
07/15/2026 | 7.38 | 7.47 | 7.28 | 7.30 | -0.80% | 718,467 |
07/14/2026 | 7.33 | 7.42 | 7.22 | 7.36 | +1.77% | 804,626 |
07/13/2026 | 7.26 | 7.35 | 7.19 | 7.23 | -0.14% | 942,703 |
07/10/2026 | 7.17 | 7.27 | 7.12 | 7.24 | +1.80% | 711,095 |
07/09/2026 | 7.04 | 7.17 | 7.04 | 7.12 | +0.70% | 754,097 |
07/08/2026 | 6.97 | 7.12 | 6.97 | 7.07 | +0.98% | 775,637 |
07/07/2026 | 7.01 | 7.07 | 6.91 | 7.00 | +0.99% | 863,678 |
07/06/2026 | 6.88 | 6.99 | 6.86 | 6.93 | +0.14% | 850,988 |
07/02/2026 | 6.97 | 7.14 | 6.90 | 6.92 | -1.26% | 806,026 |
07/01/2026 | 6.78 | 7.11 | 6.75 | 7.01 | +4.09% | 1,231,090 |
06/30/2026 | 6.86 | 6.88 | 6.69 | 6.73 | -1.72% | 1,453,894 |
06/30/2026 |
$0.10 Dividend | |||||
06/29/2026 | 7.01 | 7.03 | 6.83 | 6.85 | -1.53% | 1,122,534 |
06/26/2026 | 6.85 | 6.99 | 6.75 | 6.96 | +2.43% | 2,101,009 |
06/25/2026 | 6.82 | 6.96 | 6.70 | 6.79 | -0.57% | 2,379,963 |
06/24/2026 | 6.78 | 6.94 | 6.78 | 6.83 | +0.14% | 628,421 |
06/23/2026 | 6.77 | 6.89 | 6.76 | 6.82 | +0.72% | 514,094 |
06/22/2026 | 6.86 | 6.93 | 6.75 | 6.77 | -1.13% | 704,624 |
06/18/2026 | 6.65 | 6.87 | 6.65 | 6.85 | +3.82% | 987,452 |
06/17/2026 | 6.98 | 7.00 | 6.57 | 6.60 | -6.08% | 960,704 |
06/16/2026 | 7.04 | 7.11 | 6.97 | 7.03 | +0.56% | 703,209 |
06/15/2026 | 7.13 | 7.18 | 6.97 | 6.99 | -0.41% | 792,149 |
06/12/2026 | 6.95 | 7.05 | 6.94 | 7.02 | +1.69% | 581,741 |
06/11/2026 | 6.98 | 6.99 | 6.73 | 6.90 | -0.56% | 842,172 |
06/10/2026 | 6.99 | 7.08 | 6.93 | 6.94 | +0.28% | 827,098 |
06/09/2026 | 6.77 | 6.97 | 6.77 | 6.92 | +2.30% | 1,079,155 |
06/08/2026 | 6.73 | 6.83 | 6.72 | 6.76 | +0.72% | 2,026,855 |