NYSE · KREF · stock
KKR Real Estate Finance Trust Inc. (KREF) stock price history
Every NYSE trading session of KKR Real Estate Finance Trust Inc. from May 5, 2017 to Sep 28, 2026: 2,362 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KREF adjusted close, 2017 to 2026
- $13.53
- All time high, 2021
- $8.38
- 52 week high, $5.18 low
- 2,362
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
KREF key facts
- KKR Real Estate Finance Trust Inc. (KREF) closed at $6.26 on Sep 28, 2026 on NYSE.
- KREF's all time high close is $13.53, set on Oct 27, 2021; its all time low close is $4.82 on Mar 23, 2020.
- KREF's 52 week range is $5.18 to $8.38.
- KREF returned -24.6% over the year to Sep 28, 2026 and -50.6% over five years.
- Since May 5, 2017 KREF returned -29%, -3.6% a year compounded.
- KREF's deepest drawdown was -57.3% from Oct 27, 2021 to Mar 27, 2026.
- DataCedar holds 2,362 daily sessions of KREF history from May 5, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KREF price chart, 2017 to 2026
KREF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | -11.4% |
| 6 months | +8.4% |
| Year to date | -19.5% |
| 1 year | -24.6% |
| 3 years | -28.9% |
| 5 years | -50.6% |
| 10 years | n/a |
| Since May 5, 2017 | -29.1% |
| Compound annual growth, 9.4 years | -3.6% |
KREF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.53 on Oct 27, 2021
- All time low close
- $4.82 on Mar 23, 2020
- 52 week high
- $8.38 on Oct 3, 2025
- 52 week low
- $5.18 on Apr 23, 2026
- Deepest drawdown
- -57.3% from Oct 27, 2021 to Mar 27, 2026, not yet recovered
- Best single session
- +18.7% on Mar 26, 2020
- Worst single session
- -23.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2022, -26%
KREF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 5, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.81 | $8.16 | $5.18 | $6.26 | -19.5% | 219.9M | 185 |
| 2025 | $8.60 | $9.79 | $7.14 | $7.78 | -9.3% | 171M | 250 |
| 2024 | $10.11 | $10.51 | $7.00 | $8.57 | -15.8% | 132.2M | 252 |
| 2023 | $9.39 | $10.99 | $6.75 | $10.18 | +9.2% | 116.7M | 250 |
| 2022 | $12.67 | $13.56 | $9.06 | $9.33 | -25.9% | 148.5M | 251 |
| 2021 | $9.82 | $13.86 | $9.39 | $12.59 | +27.9% | 105.3M | 252 |
| 2020 | $10.16 | $10.93 | $3.39 | $9.85 | -2.8% | 101.3M | 253 |
| 2019 | $8.64 | $10.21 | $8.54 | $10.13 | +16.1% | 77.9M | 252 |
| 2018 | $8.40 | $9.35 | $7.56 | $8.72 | +4.3% | 42.7M | 251 |
| 2017 | $8.37 | $9.57 | $7.90 | $8.37 | n/a | 13.7M | 166 |
KREF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.26 | -17.8% |
| August 2026 | $7.62 | +9.5% |
| July 2026 | $6.96 | +1.8% |
| June 2026 | $6.84 | +4.0% |
| May 2026 | $6.58 | +8.8% |
| April 2026 | $6.04 | +0.2% |
| March 2026 | $6.03 | -8.3% |
| February 2026 | $6.58 | -16.1% |
| January 2026 | $7.84 | +0.7% |
| December 2025 | $7.78 | -0.2% |
| November 2025 | $7.80 | +4.3% |
| October 2025 | $7.48 | -9.6% |
About the KREF data
Daily bars. 2,362 sessions from May 5, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KREF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KPET.U KPET Ultra Paceline Corporation Units, each consisting of one Class A Ordinary Share and one-sixth of one Warrant
- KPET.W KPET Ultra Paceline Corporation Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- KR Kroger Co.
- KRC Kilroy Realty Corp.
- KREF$A KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock
- KRG Kite Realty Group Trust
- KRMN Karman Holdings Inc.
- KRO Kronos Worldwide INC
Common questions
KREF share price history
