KREF
KKR REAL ES REIT (KREF)
NYSE
$6.09-$0.07 (-1.15%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $360.8M
    Market Cap
  • -24.72%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -17.55%
    Low Price$5.97
    High Price$7.53
  • 3 Months
    -10.98%
    Low Price$5.97
    High Price$7.68
  • 1 Year
    -24.72%
    Low Price$5.71
    High Price$8.18
Date
Open
High
Low
Close
Change (%)
Volume
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
06/05/2026
6.84
6.88
6.70
6.72
-1.70%
970,803
06/04/2026
6.63
6.85
6.56
6.83
+3.99%
1,351,852
06/03/2026
6.54
6.62
6.52
6.57
-0.59%
1,074,950
06/02/2026
6.47
6.62
6.47
6.61
+2.41%
1,134,557
06/01/2026
6.43
6.54
6.41
6.45
-0.30%
1,012,911
05/29/2026
6.52
6.55
6.46
6.47
-0.30%
2,514,409
05/28/2026
6.42
6.52
6.42
6.49
+0.45%
909,988
05/27/2026
6.39
6.49
6.39
6.46
+1.37%
839,870
05/26/2026
6.30
6.38
6.26
6.38
+1.39%
884,390
05/22/2026
6.28
6.29
6.21
6.29
+1.09%
807,130
05/21/2026
6.12
6.29
6.11
6.22
+0.47%
823,672
05/20/2026
6.00
6.22
5.97
6.19
+3.24%
1,081,186
05/19/2026
6.21
6.22
6.00
6.00
-4.19%
1,096,645
05/18/2026
6.19
6.36
6.14
6.26
+1.90%
861,780
05/15/2026
6.26
6.26
6.11
6.14
-2.47%
751,512