KREF
KKR REAL ES REIT (KREF)
NYSE
$7.45-$0.13 (-1.70%)
Price as of Aug 21, 2026 7:38 PM EDT
  • $481.0M
    Market Cap
  • -10.99%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -0.13%
    Low Price$6.96
    High Price$7.80
  • 3 Months
    +19.95%
    Low Price$6.48
    High Price$7.80
  • 1 Year
    -10.99%
    Low Price$5.80
    High Price$8.82
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
7.54
7.63
7.48
7.58
+1.34%
439,806
08/20/2026
7.51
7.58
7.41
7.48
-0.40%
920,163
08/19/2026
7.39
7.63
7.39
7.51
+3.16%
439,685
08/18/2026
7.52
7.58
7.27
7.28
-2.54%
777,450
08/17/2026
7.59
7.62
7.44
7.47
-1.97%
602,587
08/14/2026
7.74
7.91
7.59
7.62
-2.31%
681,694
08/13/2026
7.74
7.82
7.66
7.80
+1.83%
1,049,688
08/12/2026
7.60
7.70
7.54
7.66
+1.19%
1,316,475
08/11/2026
7.71
7.71
7.56
7.57
-1.05%
681,150
08/10/2026
7.66
7.74
7.59
7.65
-1.42%
933,927
08/07/2026
7.41
7.84
7.41
7.76
+4.30%
1,152,759
08/06/2026
7.50
7.55
7.38
7.44
+3.05%
1,214,601
08/05/2026
7.23
7.28
7.07
7.22
+0.98%
916,496
08/04/2026
7.30
7.30
7.13
7.15
-1.11%
833,999
08/03/2026
7.06
7.29
7.05
7.23
+3.88%
930,905
07/31/2026
7.01
7.06
6.88
6.96
-1.28%
1,086,057
07/30/2026
7.28
7.28
7.04
7.05
-2.62%
791,348
07/29/2026
7.36
7.36
7.13
7.24
-1.23%
854,766
07/28/2026
7.32
7.44
7.29
7.33
+0.14%
941,090
07/27/2026
7.38
7.45
7.29
7.32
-0.27%
1,515,362
07/24/2026
7.04
7.52
7.04
7.34
+2.80%
2,138,853
07/23/2026
7.44
7.65
7.02
7.14
-3.64%
2,464,879
07/22/2026
7.56
7.61
7.20
7.41
-2.37%
3,592,307
07/21/2026
7.30
7.63
7.30
7.59
+4.55%
1,328,293
07/21/2026
-$0.58 Earnings
07/20/2026
7.24
7.36
7.22
7.26
-0.41%
1,377,028
07/17/2026
7.46
7.53
7.22
7.29
-4.08%
1,170,718
07/16/2026
7.44
7.62
7.42
7.60
+2.43%
761,515
07/15/2026
7.50
7.59
7.40
7.42
-0.80%
718,467
07/14/2026
7.45
7.54
7.34
7.48
+1.77%
804,626
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