KREF
KKR REAL ES REIT (KREF)
NYSE
$6.75-$0.06 (-0.94%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $430.2M
    Market Cap
  • -14.14%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    +5.58%
    Low Price$6.18
    High Price$6.81
  • 3 Months
    -6.33%
    Low Price$5.88
    High Price$7.27
  • 1 Year
    -24.16%
    Low Price$5.88
    High Price$9.87
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
6.67
6.82
6.67
6.81
+2.41%
1,134,557
06/01/2026
6.63
6.74
6.61
6.65
-0.30%
1,012,911
05/29/2026
6.72
6.76
6.66
6.67
-0.30%
2,514,409
05/28/2026
6.62
6.72
6.62
6.69
+0.45%
909,988
05/27/2026
6.59
6.69
6.59
6.66
+1.37%
839,870
05/26/2026
6.49
6.58
6.45
6.57
+1.39%
884,390
05/22/2026
6.47
6.48
6.40
6.48
+1.09%
807,130
05/21/2026
6.31
6.48
6.30
6.41
+0.47%
823,672
05/20/2026
6.18
6.41
6.15
6.38
+3.24%
1,081,186
05/19/2026
6.40
6.41
6.18
6.18
-4.19%
1,096,645
05/18/2026
6.38
6.55
6.33
6.45
+1.90%
861,780
05/15/2026
6.45
6.45
6.30
6.33
-2.47%
751,512
05/14/2026
6.50
6.61
6.47
6.49
+0.62%
1,278,180
05/13/2026
6.35
6.45
6.28
6.45
+0.78%
943,301
05/12/2026
6.51
6.53
6.38
6.40
-1.08%
1,135,699
05/11/2026
6.58
6.60
6.45
6.47
-2.12%
1,232,216
05/08/2026
6.59
6.64
6.55
6.61
+0.46%
762,785
05/07/2026
6.56
6.62
6.50
6.58
+0.15%
763,310
05/06/2026
6.55
6.60
6.51
6.57
+0.77%
1,018,448
05/05/2026
6.46
6.54
6.42
6.52
+1.09%
1,336,104
05/04/2026
6.29
6.45
6.29
6.45
+1.57%
1,466,160
05/01/2026
6.15
6.40
6.14
6.35
+3.59%
2,295,475
04/30/2026
6.11
6.22
6.11
6.13
-0.49%
1,274,209
04/29/2026
6.12
6.22
6.12
6.16
-1.44%
1,392,929
04/28/2026
6.16
6.36
6.13
6.25
+6.29%
2,850,213
04/27/2026
5.83
6.01
5.68
5.88
-2.16%
2,960,312
04/24/2026
5.95
6.09
5.81
6.01
-1.31%
1,705,265
04/23/2026
5.31
6.22
5.25
6.09
-9.10%
6,099,676
04/22/2026
6.78
6.81
6.69
6.70
+0.15%
1,131,518
04/22/2026
-$0.06 Earnings
04/21/2026
6.80
6.90
6.65
6.69
-2.05%
1,011,172
04/20/2026
6.63
6.83
6.61
6.83
+2.09%
737,898
04/17/2026
6.72
6.77
6.66
6.69
+1.06%
645,844
04/16/2026
6.63
6.69
6.58
6.62
-1.19%
730,318
04/15/2026
6.58
6.72
6.56
6.70
+1.67%
844,305
04/14/2026
6.54
6.63
6.52
6.59
+0.92%
580,178
04/13/2026
6.30
6.53
6.27
6.53
+2.67%
599,740
04/10/2026
6.32
6.39
6.30
6.36
+0.79%
600,374
04/09/2026
6.30
6.35
6.18
6.31
+0.48%
858,861
04/08/2026
6.25
6.30
6.18
6.28
+2.78%
1,011,817
04/07/2026
6.08
6.17
6.06
6.11
+0.49%
812,240
04/06/2026
6.22
6.23
6.06
6.08
-2.25%
784,775
04/02/2026
5.95
6.27
5.87
6.22
+3.49%
1,819,721
04/01/2026
6.11
6.13
5.93
6.01
-1.80%
1,773,152
03/31/2026
6.16
6.19
6.05
6.12
+1.66%
1,631,157
03/31/2026
$0.25 Dividend
03/30/2026
5.90
6.14
5.88
6.02
+2.79%
1,173,968
03/27/2026
6.10
6.14
5.80
5.86
-4.84%
1,861,447
03/26/2026
6.14
6.27
6.14
6.15
-0.16%
870,798
03/25/2026
6.16
6.20
6.05
6.16
+1.26%
1,891,825
03/24/2026
6.14
6.21
6.04
6.09
-1.09%
1,934,938
03/23/2026
6.14
6.28
6.08
6.15
+0.47%
2,247,700
03/20/2026
6.34
6.36
6.13
6.13
-2.30%
10,978,386
03/19/2026
6.34
6.38
6.22
6.27
-1.66%
1,836,958
03/18/2026
6.37
6.48
6.32
6.38
-0.60%
1,514,878
03/17/2026
6.41
6.46
6.34
6.41
+1.37%
2,004,273
03/16/2026
6.38
6.40
6.30
6.33
+0.61%
1,396,012
03/13/2026
6.45
6.49
6.27
6.29
-1.36%
1,191,176
03/12/2026
6.40
6.52
6.34
6.38
-2.06%
1,658,905
03/11/2026
6.74
6.74
6.48
6.51
-3.42%
1,100,702
03/10/2026
6.78
6.90
6.70
6.74
-0.71%
1,680,917
03/09/2026
6.72
6.85
6.57
6.79
-1.53%
2,235,219
03/06/2026
6.88
6.93
6.69
6.89
-1.24%
723,153
03/05/2026
7.07
7.10
6.93
6.98
-1.89%
1,653,024
03/04/2026
6.92
7.20
6.92
7.11
+2.77%
1,699,379
03/03/2026
6.83
6.96
6.74
6.92
-0.55%
1,160,780
03/02/2026
6.57
6.98
6.51
6.96
+4.32%
1,711,745
02/27/2026
6.67
6.77
6.62
6.67
-1.00%
1,371,585
02/26/2026
6.63
6.78
6.59
6.74
+2.18%
1,416,257
02/25/2026
6.50
6.61
6.46
6.60
+1.48%
1,339,712
02/24/2026
6.44
6.50
6.37
6.50
+1.20%
1,188,278
02/23/2026
6.44
6.57
6.40
6.42
-1.76%
907,156
02/20/2026
6.49
6.57
6.40
6.54
0.00%
1,377,491
02/19/2026
6.51
6.64
6.47
6.54
-0.15%
997,314
02/18/2026
6.61
6.64
6.47
6.55
-0.87%
1,588,744
02/17/2026
6.72
6.75
6.46
6.61
-1.85%
1,593,356
02/13/2026
6.79
6.85
6.65
6.73
-0.99%
923,251
02/12/2026
6.99
7.25
6.75
6.80
-2.21%
1,111,364
02/11/2026
6.86
6.97
6.75
6.95
+1.40%
1,196,117
02/10/2026
6.94
6.99
6.83
6.86
-1.11%
1,130,329
02/09/2026
7.01
7.04
6.90
6.93
-1.37%
946,549
02/06/2026
7.06
7.19
6.96
7.03
+0.69%
1,309,484
02/05/2026
7.33
7.44
6.93
6.98
-7.74%
3,312,387
02/04/2026
7.47
7.71
7.43
7.57
-3.67%
1,619,214
02/03/2026
7.95
8.07
7.76
7.85
-1.56%
794,815
02/03/2026
$0.22 Earnings
02/02/2026
7.96
8.06
7.85
7.98
+0.36%
622,687
01/30/2026
8.10
8.11
7.81
7.95
-1.90%
816,772
01/29/2026
8.09
8.13
7.93
8.10
+0.48%
598,724
01/28/2026
7.92
8.28
7.91
8.07
+2.44%
1,193,885
01/27/2026
7.74
7.91
7.74
7.87
+1.23%
467,745
01/26/2026
7.80
7.81
7.68
7.78
-0.61%
606,248
01/23/2026
7.89
7.89
7.74
7.83
-0.85%
734,812
01/22/2026
7.90
8.02
7.86
7.89
+0.24%
624,087
01/21/2026
7.73
7.88
7.70
7.87
+1.99%
629,462
01/20/2026
7.82
7.87
7.67
7.72
-3.02%
655,231
01/16/2026
7.85
8.01
7.85
7.96
+0.85%
591,940
01/15/2026
7.83
7.95
7.69
7.89
+0.86%
1,097,922
01/14/2026
7.56
7.83
7.50
7.83
+3.95%
1,065,653
01/13/2026
7.73
7.74
7.46
7.53
-2.12%
1,007,865