KKR Real Estate Finance Trust Inc. (KREF.PA) stock
KREF.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KREF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3072% below fair value
$18.47+0.04 (+0.22%)
Close on Oct 30, 2026Market cap $309.88MP/E –Yield 18.90%
Price history
KKR Real Estate Finance Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.47
+0.22% on the day
52-week range
$17.20 – $19.72
-6.3% from the high
Change over 52 weeks
-5.0%
From $19.44 on Oct 30, 2025
Average volume
27,833
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.45 | $18.90 | $17.99 | $18.47 | +0.38% | 918,721 |
| Sep 2026 | $18.12 | $18.69 | $17.65 | $18.40 | +0.71% | 570,306 |
| Aug 2026 | $18.31 | $18.68 | $18.00 | $18.27 | -0.81% | 230,628 |
| Jul 2026 | $17.85 | $18.62 | $17.66 | $18.42 | +3.95% | 485,143 |
| Jun 2026 | $17.64 | $18.57 | $17.62 | $17.72 | -0.34% | 726,842 |
| May 2026 | $18.17 | $18.45 | $17.70 | $17.78 | -1.93% | 295,528 |
| Apr 2026 | $17.30 | $18.18 | $17.20 | $18.13 | +4.92% | 528,888 |
| Mar 2026 | $17.48 | $17.95 | $17.28 | $17.28 | -1.14% | 646,757 |
| Feb 2026 | $18.60 | $18.81 | $17.48 | $17.48 | -6.27% | 446,147 |
| Jan 2026 | $18.27 | $18.70 | $18.05 | $18.65 | +2.08% | 549,169 |
| Dec 2025 | $17.98 | $18.80 | $17.65 | $18.27 | +1.11% | 926,276 |
| Nov 2025 | $19.69 | $19.72 | $18.05 | $18.07 | -7.66% | 622,936 |
| Oct 2025 | $19.56 | $20.40 | $19.16 | $19.57 | -0.41% | 343,869 |
| Sep 2025 | $19.55 | $20.36 | $19.38 | $19.65 | +0.31% | 417,171 |
| Aug 2025 | $20.53 | $21.45 | $19.40 | $19.59 | -5.32% | 301,773 |
| Jul 2025 | $20.26 | $20.98 | $19.20 | $20.69 | +2.43% | 325,187 |
| Jun 2025 | $18.87 | $21.00 | $18.83 | $20.20 | +6.88% | 450,528 |
| May 2025 | $18.50 | $19.81 | $18.40 | $18.90 | +2.44% | 326,574 |
| Apr 2025 | $19.22 | $19.53 | $17.98 | $18.45 | -3.45% | 614,577 |
| Mar 2025 | $19.95 | $20.55 | $19.11 | $19.11 | -3.48% | 380,245 |
| Feb 2025 | $19.32 | $20.30 | $19.16 | $19.80 | +2.86% | 422,834 |
| Jan 2025 | $19.31 | $20.18 | $18.89 | $19.25 | +0.21% | 368,014 |
| Dec 2024 | $20.57 | $21.27 | $19.05 | $19.21 | -6.52% | 651,947 |
| Nov 2024 | $21.70 | $21.83 | $20.11 | $20.55 | -5.52% | 505,574 |
| Oct 2024 | $21.36 | $21.88 | $20.88 | $21.75 | +2.45% | 355,672 |
| Sep 2024 | $20.08 | $23.66 | $20.06 | $21.23 | +5.94% | 477,917 |
| Aug 2024 | $19.12 | $21.49 | $18.61 | $20.04 | +5.20% | 612,444 |
| Jul 2024 | $18.11 | $19.99 | $18.05 | $19.05 | +6.13% | 243,159 |
| Jun 2024 | $19.25 | $19.69 | $17.75 | $17.95 | -6.75% | 292,106 |
| May 2024 | $18.33 | $19.50 | $18.05 | $19.25 | +4.96% | 423,456 |
| Apr 2024 | $17.76 | $19.00 | $17.40 | $18.34 | +4.03% | 369,689 |
| Mar 2024 | $18.41 | $19.16 | $17.45 | $17.63 | -3.92% | 487,013 |
| Feb 2024 | $19.19 | $19.41 | $17.21 | $18.35 | -3.98% | 568,807 |
| Jan 2024 | $18.07 | $19.60 | $18.07 | $19.11 | +5.29% | 265,797 |
| Dec 2023 | $17.99 | $19.09 | $17.70 | $18.15 | +0.55% | 661,759 |
| Nov 2023 | $16.25 | $18.57 | $16.25 | $18.05 | +10.74% | 959,651 |
| Oct 2023 | $16.30 | $16.80 | $15.81 | $16.30 | 0.00% | 454,762 |
| Sep 2023 | $19.89 | $20.41 | $16.25 | $16.30 | -18.62% | 575,329 |
| Aug 2023 | $20.39 | $20.39 | $18.19 | $20.03 | -1.33% | 366,688 |
| Jul 2023 | $18.03 | $20.80 | $17.50 | $20.30 | +12.78% | 387,628 |
| Jun 2023 | $17.00 | $18.42 | $16.58 | $18.00 | +5.51% | 416,219 |
| May 2023 | $16.26 | $17.48 | $15.70 | $17.06 | +4.92% | 1,186,557 |
| Apr 2023 | $16.40 | $16.61 | $15.92 | $16.26 | +1.82% | 596,477 |
| Mar 2023 | $20.69 | $20.89 | $15.80 | $15.97 | -22.85% | 854,124 |
| Feb 2023 | $19.51 | $21.45 | $19.34 | $20.70 | +6.98% | 451,950 |
| Jan 2023 | $16.65 | $19.45 | $16.64 | $19.35 | +17.27% | 626,821 |
| Dec 2022 | $17.94 | $17.94 | $16.01 | $16.50 | -7.04% | 1,184,512 |
| Nov 2022 | $17.98 | $18.97 | $17.17 | $17.75 | 0.00% | 970,915 |
| Oct 2022 | $20.18 | $20.18 | $17.47 | $17.75 | -10.71% | 553,623 |
| Sep 2022 | $22.00 | $22.00 | $18.25 | $19.88 | -9.22% | 532,342 |
| Aug 2022 | $22.40 | $23.52 | $21.74 | $21.90 | -2.36% | 398,913 |
| Jul 2022 | $21.77 | $22.69 | $21.50 | $22.43 | +3.13% | 380,988 |
| Jun 2022 | $24.38 | $24.40 | $21.40 | $21.75 | -10.75% | 373,162 |
| May 2022 | $23.91 | $24.40 | $21.85 | $24.37 | +1.08% | 341,608 |
| Apr 2022 | $24.70 | $24.72 | $23.75 | $24.11 | -1.19% | 318,683 |
| Mar 2022 | $24.75 | $24.94 | $23.98 | $24.40 | -0.25% | 381,263 |
| Feb 2022 | $25.24 | $25.32 | $24.46 | $24.46 | -3.28% | 594,808 |
| Jan 2022 | $25.72 | $25.72 | $24.97 | $25.29 | -1.60% | 2,512,461 |
| Dec 2021 | $25.75 | $26.04 | $25.38 | $25.70 | -0.08% | 436,948 |
| Nov 2021 | $25.86 | $26.15 | $25.62 | $25.72 | -0.69% | 309,639 |
| Oct 2021 | $26.13 | $26.20 | $25.50 | $25.90 | -0.54% | 402,340 |
| Sep 2021 | $27.10 | $27.12 | $25.80 | $26.04 | -3.88% | 265,051 |
| Aug 2021 | $27.24 | $27.30 | $26.63 | $27.09 | +0.04% | 275,752 |
| Jul 2021 | $27.20 | $27.32 | $26.70 | $27.08 | -0.95% | 387,689 |
| Jun 2021 | $25.68 | $27.89 | $25.61 | $27.34 | +6.71% | 1,317,533 |
| May 2021 | $25.85 | $26.15 | $25.34 | $25.62 | -0.62% | 1,781,892 |
| Apr 2021 | $25.22 | $26.50 | $25.15 | $25.78 | – | 2,186,330 |
Seasonality
KREF.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 1.3% | -6.3% | 1.2% | 3.8% | 0.2% | 4.6% | 0.9% | -3.8% | -1.5% | 1.4% | -2.4% |
| Months up | 4 of 5 | 2 of 5 | 0 of 5 | 3 of 5 | 6 of 6 | 3 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 2.1% | -4.1% | -1.1% | 4.9% | 0.3% | -0.3% | 4.0% | 1.4% | 0.7% | 0.4% | ||
| 2025 | 0.2% | 5.0% | -3.5% | -3.5% | 4.6% | 6.9% | 2.4% | -3.4% | 0.3% | -0.4% | -5.6% | 1.1% |
| 2024 | 5.3% | -1.9% | -3.9% | 4.0% | 7.2% | -6.8% | 6.1% | 7.3% | 5.9% | 2.4% | -3.7% | -6.5% |
| 2023 | 17.3% | 9.1% | -22.9% | 1.8% | 7.5% | 5.5% | 12.8% | 0.8% | -18.6% | 0.0% | 13.2% | 0.6% |
| 2022 | -1.6% | -1.7% | -0.2% | -1.2% | 2.9% | -10.8% | 3.1% | -0.6% | -9.2% | -10.7% | 2.3% | -7.0% |
| 2021 | 0.4% | 6.7% | -1.0% | 0.0% | -2.2% | -0.5% | 0.7% | -0.1% |