KKR Real Estate Finance Trust Inc. (KREF) stock
KREFNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as KREF.PA
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 10/3072% below fair value
$5.42+0.06 (+1.12%)
Close on Nov 13, 2026Market cap $310.60MP/E –Yield 18.45%
Price history
KKR Real Estate Finance Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.42
+1.12% on the day
52-week range
$4.94 – $9.11
-40.5% from the high
Change over 52 weeks
-34.6%
From $8.29 on Nov 13, 2025
Average volume
961,861
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.32 | $5.45 | $5.16 | $5.42 | +1.12% | 631,005 |
| Nov 12, 2026 | $5.47 | $5.49 | $5.34 | $5.36 | -2.90% | 1,412,287 |
| Nov 11, 2026 | $5.46 | $5.54 | $5.34 | $5.52 | +1.85% | 922,075 |
| Nov 10, 2026 | $5.63 | $5.67 | $5.36 | $5.42 | -4.91% | 664,556 |
| Nov 9, 2026 | $5.74 | $5.79 | $5.59 | $5.70 | +0.71% | 400,529 |
| Nov 6, 2026 | $5.68 | $5.80 | $5.56 | $5.66 | -0.88% | 714,124 |
| Nov 5, 2026 | $5.86 | $5.97 | $5.47 | $5.71 | -1.21% | 965,340 |
| Nov 4, 2026 | $5.32 | $5.80 | $5.32 | $5.78 | +10.94% | 1,399,379 |
| Nov 3, 2026 | $5.21 | $5.34 | $5.03 | $5.21 | -0.76% | 1,142,894 |
| Nov 2, 2026 | $5.32 | $5.34 | $4.94 | $5.25 | -0.76% | 2,230,064 |
| Oct 30, 2026 | $5.93 | $5.93 | $5.29 | $5.29 | -9.26% | 952,876 |
| Oct 29, 2026 | $5.54 | $5.95 | $5.54 | $5.83 | +3.55% | 1,203,087 |
| Oct 28, 2026 | $5.98 | $6.02 | $5.62 | $5.63 | -5.22% | 937,666 |
| Oct 27, 2026 | $5.86 | $6.05 | $5.84 | $5.94 | +2.06% | 1,366,509 |
| Oct 26, 2026 | $5.79 | $5.86 | $5.73 | $5.82 | +1.04% | 1,084,184 |
| Oct 23, 2026 | $5.65 | $5.79 | $5.59 | $5.76 | +0.70% | 537,487 |
| Oct 22, 2026 | $5.50 | $5.79 | $5.50 | $5.72 | +4.38% | 711,133 |
| Oct 21, 2026 | $5.71 | $5.79 | $5.46 | $5.48 | -2.84% | 894,265 |
| Oct 20, 2026 | $5.67 | $5.88 | $5.61 | $5.64 | -0.88% | 1,360,787 |
| Oct 19, 2026 | $5.80 | $5.81 | $5.52 | $5.69 | -1.90% | 1,196,957 |
| Oct 16, 2026 | $5.91 | $6.04 | $5.77 | $5.80 | -2.85% | 956,618 |
| Oct 15, 2026 | $5.95 | $6.09 | $5.91 | $5.97 | +1.88% | 1,291,798 |
| Oct 14, 2026 | $5.86 | $5.93 | $5.72 | $5.86 | -1.18% | 920,526 |
| Oct 13, 2026 | $5.81 | $5.95 | $5.78 | $5.93 | +3.13% | 792,619 |
| Oct 12, 2026 | $5.96 | $5.96 | $5.72 | $5.75 | -3.69% | 924,398 |
| Oct 9, 2026 | $6.35 | $6.36 | $5.97 | $5.97 | -6.28% | 735,369 |
| Oct 8, 2026 | $6.16 | $6.39 | $6.14 | $6.37 | +2.25% | 986,652 |
| Oct 7, 2026 | $6.26 | $6.31 | $6.06 | $6.23 | -0.48% | 931,608 |
| Oct 6, 2026 | $6.08 | $6.27 | $6.03 | $6.26 | +2.96% | 863,829 |
| Oct 5, 2026 | $6.14 | $6.17 | $6.04 | $6.08 | -1.30% | 810,386 |
| Oct 2, 2026 | $6.25 | $6.28 | $6.08 | $6.16 | -0.65% | 875,544 |
| Oct 1, 2026 | $6.20 | $6.26 | $5.98 | $6.20 | -0.16% | 841,474 |
| Sep 30, 2026 | $6.36 | $6.38 | $6.18 | $6.21 | -2.66% | 1,358,143 |
| Sep 29, 2026 | $6.25 | $6.39 | $6.19 | $6.38 | +1.92% | 1,032,304 |
| Sep 28, 2026 | $6.28 | $6.35 | $6.14 | $6.26 | -1.42% | 827,854 |
| Sep 25, 2026 | $6.27 | $6.49 | $6.25 | $6.35 | +1.44% | 2,021,079 |
| Sep 24, 2026 | $6.10 | $6.36 | $5.90 | $6.26 | +3.30% | 1,811,894 |
| Sep 23, 2026 | $6.60 | $6.61 | $6.06 | $6.06 | -8.46% | 1,096,428 |
| Sep 22, 2026 | $6.85 | $6.85 | $6.60 | $6.62 | -2.07% | 1,193,567 |
| Sep 21, 2026 | $6.88 | $6.88 | $6.70 | $6.76 | -0.44% | 749,902 |
| Sep 18, 2026 | $6.79 | $6.82 | $6.68 | $6.79 | -0.44% | 1,931,322 |
| Sep 17, 2026 | $7.08 | $7.08 | $6.80 | $6.82 | -2.29% | 714,245 |
| Sep 16, 2026 | $7.08 | $7.12 | $6.90 | $6.98 | -0.85% | 533,858 |
| Sep 15, 2026 | $7.08 | $7.16 | $7.01 | $7.04 | -1.54% | 683,205 |
| Sep 14, 2026 | $7.13 | $7.23 | $7.11 | $7.15 | 0.00% | 573,614 |
| Sep 11, 2026 | $7.17 | $7.20 | $7.13 | $7.15 | +0.42% | 519,941 |
| Sep 10, 2026 | $7.33 | $7.37 | $7.06 | $7.12 | -3.39% | 579,080 |
| Sep 9, 2026 | $7.44 | $7.52 | $7.35 | $7.37 | -1.21% | 546,854 |
| Sep 8, 2026 | $7.65 | $7.65 | $7.45 | $7.46 | -2.48% | 439,279 |
| Sep 4, 2026 | $7.56 | $7.72 | $7.55 | $7.65 | +1.19% | 318,531 |
| Sep 3, 2026 | $7.69 | $7.70 | $7.50 | $7.56 | -0.40% | 377,502 |
| Sep 2, 2026 | $7.47 | $7.67 | $7.47 | $7.59 | +1.88% | 386,348 |
| Sep 1, 2026 | $7.53 | $7.54 | $7.35 | $7.45 | -2.23% | 627,251 |
| Aug 31, 2026 | $7.58 | $7.66 | $7.52 | $7.62 | +0.40% | 689,381 |
| Aug 28, 2026 | $7.64 | $7.71 | $7.56 | $7.59 | -0.26% | 440,655 |
| Aug 27, 2026 | $7.52 | $7.71 | $7.52 | $7.61 | +0.79% | 478,747 |
| Aug 26, 2026 | $7.62 | $7.64 | $7.53 | $7.55 | -0.66% | 400,488 |
| Aug 25, 2026 | $7.58 | $7.67 | $7.48 | $7.60 | +1.20% | 669,533 |
| Aug 24, 2026 | $7.61 | $7.65 | $7.38 | $7.51 | -0.92% | 667,157 |
| Aug 21, 2026 | $7.54 | $7.63 | $7.48 | $7.58 | +1.34% | 439,806 |
| Aug 20, 2026 | $7.51 | $7.58 | $7.41 | $7.48 | -0.40% | 920,163 |
| Aug 19, 2026 | $7.39 | $7.63 | $7.39 | $7.51 | +3.16% | 439,685 |
| Aug 18, 2026 | $7.52 | $7.58 | $7.27 | $7.28 | -2.54% | 777,450 |
| Aug 17, 2026 | $7.59 | $7.62 | $7.44 | $7.47 | -1.97% | 602,587 |
| Aug 14, 2026 | $7.74 | $7.91 | $7.59 | $7.62 | -2.31% | 681,694 |
| Aug 13, 2026 | $7.74 | $7.82 | $7.66 | $7.80 | +1.83% | 1,049,688 |
| Aug 12, 2026 | $7.60 | $7.70 | $7.54 | $7.66 | +1.19% | 479,741 |
| Aug 11, 2026 | $7.71 | $7.71 | $7.56 | $7.57 | -1.05% | 681,150 |
| Aug 10, 2026 | $7.66 | $7.74 | $7.59 | $7.65 | -1.42% | 933,927 |
| Aug 7, 2026 | $7.41 | $7.84 | $7.41 | $7.76 | +4.30% | 1,152,759 |
| Aug 6, 2026 | $7.50 | $7.55 | $7.38 | $7.44 | +3.05% | 1,214,601 |
| Aug 5, 2026 | $7.23 | $7.28 | $7.07 | $7.22 | +0.98% | 916,723 |
| Aug 4, 2026 | $7.30 | $7.30 | $7.13 | $7.15 | -1.11% | 833,999 |
| Aug 3, 2026 | $7.06 | $7.29 | $7.05 | $7.23 | +3.88% | 930,905 |
| Jul 31, 2026 | $7.01 | $7.06 | $6.88 | $6.96 | -1.28% | 1,086,062 |
| Jul 30, 2026 | $7.28 | $7.28 | $7.04 | $7.05 | -2.62% | 791,348 |
| Jul 29, 2026 | $7.36 | $7.36 | $7.13 | $7.24 | -1.23% | 854,766 |
| Jul 28, 2026 | $7.32 | $7.44 | $7.29 | $7.33 | +0.14% | 941,604 |
| Jul 27, 2026 | $7.38 | $7.45 | $7.29 | $7.32 | -0.27% | 1,515,362 |
| Jul 24, 2026 | $7.04 | $7.52 | $7.04 | $7.34 | +2.80% | 2,138,854 |
| Jul 23, 2026 | $7.44 | $7.65 | $7.02 | $7.14 | -3.64% | 2,464,879 |
| Jul 22, 2026 | $7.56 | $7.61 | $7.20 | $7.41 | -2.37% | 3,592,343 |
| Jul 21, 2026 | $7.30 | $7.63 | $7.30 | $7.59 | +4.55% | 1,328,293 |
| Jul 20, 2026 | $7.24 | $7.36 | $7.22 | $7.26 | -0.41% | 1,377,028 |
| Jul 17, 2026 | $7.46 | $7.53 | $7.22 | $7.29 | -4.08% | 1,170,718 |
| Jul 16, 2026 | $7.44 | $7.62 | $7.42 | $7.60 | +2.43% | 761,515 |
| Jul 15, 2026 | $7.50 | $7.59 | $7.40 | $7.42 | -0.80% | 705,231 |
| Jul 14, 2026 | $7.45 | $7.54 | $7.34 | $7.48 | +1.77% | 804,626 |
| Jul 13, 2026 | $7.38 | $7.47 | $7.30 | $7.35 | -0.14% | 942,703 |
| Jul 10, 2026 | $7.28 | $7.39 | $7.24 | $7.36 | +1.80% | 711,095 |
| Jul 9, 2026 | $7.15 | $7.29 | $7.15 | $7.23 | +0.70% | 754,597 |
| Jul 8, 2026 | $7.08 | $7.24 | $7.08 | $7.18 | +0.98% | 775,637 |
| Jul 7, 2026 | $7.12 | $7.18 | $7.02 | $7.11 | +0.99% | 863,678 |
| Jul 6, 2026 | $6.99 | $7.11 | $6.97 | $7.04 | +0.14% | 850,988 |
| Jul 2, 2026 | $7.08 | $7.25 | $7.01 | $7.03 | -1.26% | 806,026 |
| Jul 1, 2026 | $6.89 | $7.23 | $6.86 | $7.12 | +4.09% | 1,231,090 |
| Jun 30, 2026 | $6.97 | $6.99 | $6.80 | $6.84 | -3.12% | 1,453,893 |
| Jun 29, 2026 | $7.22 | $7.24 | $7.04 | $7.06 | -1.53% | 1,122,534 |
| Jun 26, 2026 | $7.06 | $7.20 | $6.96 | $7.17 | +2.43% | 2,101,109 |
| Jun 25, 2026 | $7.03 | $7.17 | $6.90 | $7.00 | -0.57% | 2,379,963 |
| Jun 24, 2026 | $6.99 | $7.16 | $6.99 | $7.04 | +0.14% | 628,421 |
| Jun 23, 2026 | $6.98 | $7.10 | $6.97 | $7.03 | +0.72% | 514,094 |
| Jun 22, 2026 | $7.07 | $7.15 | $6.96 | $6.98 | -1.13% | 704,624 |
| Jun 18, 2026 | $6.85 | $7.08 | $6.85 | $7.06 | +3.82% | 987,452 |
| Jun 17, 2026 | $7.19 | $7.22 | $6.77 | $6.80 | -6.08% | 960,704 |
| Jun 16, 2026 | $7.26 | $7.33 | $7.19 | $7.24 | +0.56% | 703,409 |
| Jun 15, 2026 | $7.35 | $7.40 | $7.19 | $7.20 | -0.41% | 792,149 |
| Jun 12, 2026 | $7.16 | $7.27 | $7.15 | $7.23 | +1.69% | 581,845 |
| Jun 11, 2026 | $7.19 | $7.20 | $6.94 | $7.11 | -0.56% | 842,219 |
| Jun 10, 2026 | $7.20 | $7.30 | $7.14 | $7.15 | +0.28% | 827,104 |
| Jun 9, 2026 | $6.98 | $7.18 | $6.98 | $7.13 | +2.30% | 1,079,419 |
| Jun 8, 2026 | $6.94 | $7.04 | $6.93 | $6.97 | +0.72% | 2,026,859 |
| Jun 5, 2026 | $7.05 | $7.09 | $6.90 | $6.92 | -1.70% | 970,803 |
| Jun 4, 2026 | $6.83 | $7.06 | $6.76 | $7.04 | +3.99% | 1,351,972 |
| Jun 3, 2026 | $6.74 | $6.83 | $6.72 | $6.77 | -0.59% | 1,075,349 |
| Jun 2, 2026 | $6.67 | $6.82 | $6.67 | $6.81 | +2.41% | 1,134,949 |
| Jun 1, 2026 | $6.63 | $6.74 | $6.61 | $6.65 | -0.30% | 1,012,911 |
| May 29, 2026 | $6.72 | $6.76 | $6.66 | $6.67 | -0.30% | 2,515,356 |
| May 28, 2026 | $6.62 | $6.72 | $6.62 | $6.69 | +0.45% | 910,088 |
| May 27, 2026 | $6.59 | $6.69 | $6.59 | $6.66 | +1.37% | 840,296 |
| May 26, 2026 | $6.49 | $6.58 | $6.45 | $6.57 | +1.39% | 884,650 |
| May 22, 2026 | $6.47 | $6.48 | $6.40 | $6.48 | +1.09% | 807,131 |
| May 21, 2026 | $6.31 | $6.48 | $6.30 | $6.41 | +0.47% | 823,874 |
| May 20, 2026 | $6.18 | $6.41 | $6.15 | $6.38 | +3.24% | 1,081,198 |
| May 19, 2026 | $6.40 | $6.41 | $6.18 | $6.18 | -4.19% | 1,096,730 |
| May 18, 2026 | $6.38 | $6.55 | $6.33 | $6.45 | +1.90% | 861,895 |
| May 15, 2026 | $6.45 | $6.45 | $6.30 | $6.33 | -2.47% | 751,620 |
| May 14, 2026 | $6.50 | $6.61 | $6.47 | $6.49 | +0.62% | 1,278,180 |
| May 13, 2026 | $6.35 | $6.45 | $6.28 | $6.45 | +0.78% | 943,344 |
| May 12, 2026 | $6.51 | $6.53 | $6.38 | $6.40 | -1.08% | 1,135,824 |
| May 11, 2026 | $6.58 | $6.60 | $6.45 | $6.47 | -2.12% | 1,232,316 |
| May 8, 2026 | $6.59 | $6.64 | $6.55 | $6.61 | +0.46% | 762,785 |
| May 7, 2026 | $6.56 | $6.62 | $6.50 | $6.58 | +0.15% | 763,310 |
| May 6, 2026 | $6.55 | $6.60 | $6.51 | $6.57 | +0.77% | 1,018,448 |
| May 5, 2026 | $6.46 | $6.54 | $6.42 | $6.52 | +1.09% | 1,336,104 |
| May 4, 2026 | $6.29 | $6.45 | $6.29 | $6.45 | +1.57% | 1,466,160 |
| May 1, 2026 | $6.15 | $6.40 | $6.14 | $6.35 | +3.59% | 2,295,475 |
| Apr 30, 2026 | $6.11 | $6.22 | $6.11 | $6.13 | -0.49% | 1,274,209 |
| Apr 29, 2026 | $6.12 | $6.22 | $6.12 | $6.16 | -1.44% | 1,392,929 |
| Apr 28, 2026 | $6.16 | $6.36 | $6.13 | $6.25 | +6.29% | 2,850,213 |
| Apr 27, 2026 | $5.83 | $6.01 | $5.68 | $5.88 | -2.16% | 2,960,312 |
| Apr 24, 2026 | $5.95 | $6.09 | $5.81 | $6.01 | -1.31% | 1,705,265 |
| Apr 23, 2026 | $5.31 | $6.22 | $5.25 | $6.09 | -9.10% | 6,099,676 |
| Apr 22, 2026 | $6.78 | $6.81 | $6.69 | $6.70 | +0.15% | 1,131,518 |
| Apr 21, 2026 | $6.80 | $6.90 | $6.65 | $6.69 | -2.05% | 1,011,172 |
| Apr 20, 2026 | $6.63 | $6.83 | $6.61 | $6.83 | +2.09% | 737,898 |
| Apr 17, 2026 | $6.72 | $6.77 | $6.66 | $6.69 | +1.06% | 645,844 |
| Apr 16, 2026 | $6.63 | $6.69 | $6.58 | $6.62 | -1.19% | 730,318 |
| Apr 15, 2026 | $6.58 | $6.72 | $6.56 | $6.70 | +1.67% | 844,305 |
| Apr 14, 2026 | $6.54 | $6.63 | $6.52 | $6.59 | +0.92% | 580,178 |
| Apr 13, 2026 | $6.30 | $6.53 | $6.27 | $6.53 | +2.67% | 599,740 |
| Apr 10, 2026 | $6.32 | $6.39 | $6.30 | $6.36 | +0.79% | 600,376 |
| Apr 9, 2026 | $6.30 | $6.35 | $6.18 | $6.31 | +0.48% | 858,861 |
| Apr 8, 2026 | $6.25 | $6.30 | $6.18 | $6.28 | +2.78% | 1,011,817 |
| Apr 7, 2026 | $6.08 | $6.17 | $6.06 | $6.11 | +0.49% | 812,240 |
| Apr 6, 2026 | $6.22 | $6.23 | $6.06 | $6.08 | -2.25% | 784,775 |
| Apr 2, 2026 | $5.95 | $6.27 | $5.87 | $6.22 | +3.49% | 1,819,721 |
| Apr 1, 2026 | $6.11 | $6.13 | $5.93 | $6.01 | -1.80% | 1,773,152 |
| Mar 31, 2026 | $6.16 | $6.19 | $6.05 | $6.12 | -2.39% | 1,631,157 |
| Mar 30, 2026 | $6.14 | $6.40 | $6.12 | $6.27 | +2.79% | 1,173,968 |
| Mar 27, 2026 | $6.35 | $6.40 | $6.04 | $6.10 | -4.84% | 1,861,447 |
| Mar 26, 2026 | $6.40 | $6.54 | $6.40 | $6.41 | -0.16% | 870,798 |
| Mar 25, 2026 | $6.42 | $6.46 | $6.30 | $6.42 | +1.26% | 1,891,825 |
| Mar 24, 2026 | $6.39 | $6.47 | $6.29 | $6.34 | -1.09% | 1,934,938 |
| Mar 23, 2026 | $6.39 | $6.54 | $6.33 | $6.41 | +0.47% | 2,247,700 |
| Mar 20, 2026 | $6.60 | $6.62 | $6.38 | $6.38 | -2.30% | 10,978,250 |
| Mar 19, 2026 | $6.60 | $6.65 | $6.48 | $6.53 | -1.66% | 1,836,958 |
| Mar 18, 2026 | $6.63 | $6.75 | $6.59 | $6.64 | -0.60% | 1,514,878 |
| Mar 17, 2026 | $6.68 | $6.73 | $6.61 | $6.68 | +1.37% | 2,004,273 |
| Mar 16, 2026 | $6.64 | $6.67 | $6.56 | $6.59 | +0.61% | 1,396,012 |
| Mar 13, 2026 | $6.72 | $6.76 | $6.54 | $6.55 | -1.36% | 1,191,176 |
| Mar 12, 2026 | $6.67 | $6.80 | $6.60 | $6.64 | -2.06% | 1,658,905 |
| Mar 11, 2026 | $7.02 | $7.02 | $6.75 | $6.78 | -3.42% | 1,100,702 |
| Mar 10, 2026 | $7.06 | $7.19 | $6.98 | $7.02 | -0.71% | 1,680,917 |
| Mar 9, 2026 | $7.00 | $7.13 | $6.84 | $7.07 | -1.53% | 2,235,219 |
| Mar 6, 2026 | $7.17 | $7.22 | $6.97 | $7.18 | -1.24% | 723,153 |
| Mar 5, 2026 | $7.36 | $7.40 | $7.22 | $7.27 | -1.89% | 1,653,024 |
| Mar 4, 2026 | $7.21 | $7.50 | $7.21 | $7.41 | +2.77% | 1,699,379 |
| Mar 3, 2026 | $7.11 | $7.25 | $7.02 | $7.21 | -0.55% | 1,160,780 |
| Mar 2, 2026 | $6.84 | $7.27 | $6.78 | $7.25 | +4.32% | 1,711,745 |
| Feb 27, 2026 | $6.95 | $7.05 | $6.90 | $6.95 | -1.00% | 1,371,585 |
| Feb 26, 2026 | $6.91 | $7.06 | $6.86 | $7.02 | +2.18% | 1,416,257 |
| Feb 25, 2026 | $6.77 | $6.88 | $6.73 | $6.87 | +1.48% | 1,339,712 |
| Feb 24, 2026 | $6.71 | $6.77 | $6.64 | $6.77 | +1.20% | 1,188,278 |
| Feb 23, 2026 | $6.71 | $6.84 | $6.67 | $6.69 | -1.76% | 907,156 |
| Feb 20, 2026 | $6.76 | $6.84 | $6.67 | $6.81 | 0.00% | 1,377,491 |
| Feb 19, 2026 | $6.78 | $6.92 | $6.74 | $6.81 | -0.15% | 997,314 |
| Feb 18, 2026 | $6.88 | $6.92 | $6.74 | $6.82 | -0.87% | 1,588,744 |
| Feb 17, 2026 | $7.00 | $7.03 | $6.73 | $6.88 | -1.85% | 1,593,356 |
| Feb 13, 2026 | $7.07 | $7.13 | $6.93 | $7.01 | -0.99% | 923,251 |
| Feb 12, 2026 | $7.28 | $7.55 | $7.04 | $7.08 | -2.21% | 1,111,364 |
| Feb 11, 2026 | $7.14 | $7.26 | $7.03 | $7.24 | +1.40% | 1,196,117 |
| Feb 10, 2026 | $7.23 | $7.28 | $7.11 | $7.14 | -1.11% | 1,130,329 |
| Feb 9, 2026 | $7.30 | $7.34 | $7.19 | $7.22 | -1.37% | 946,549 |
| Feb 6, 2026 | $7.35 | $7.49 | $7.25 | $7.32 | +0.69% | 1,309,484 |
| Feb 5, 2026 | $7.63 | $7.75 | $7.22 | $7.27 | -7.74% | 3,312,387 |
| Feb 4, 2026 | $7.78 | $8.03 | $7.74 | $7.88 | -3.67% | 1,619,214 |
| Feb 3, 2026 | $8.28 | $8.40 | $8.08 | $8.18 | -1.56% | 794,815 |
| Feb 2, 2026 | $8.29 | $8.40 | $8.18 | $8.31 | +0.36% | 622,687 |
| Jan 30, 2026 | $8.44 | $8.45 | $8.14 | $8.28 | -1.90% | 816,772 |
| Jan 29, 2026 | $8.43 | $8.47 | $8.26 | $8.44 | +0.48% | 598,724 |
| Jan 28, 2026 | $8.25 | $8.62 | $8.24 | $8.40 | +2.44% | 1,193,885 |
| Jan 27, 2026 | $8.06 | $8.24 | $8.06 | $8.20 | +1.23% | 467,745 |
| Jan 26, 2026 | $8.12 | $8.14 | $8.00 | $8.10 | -0.61% | 606,248 |
| Jan 23, 2026 | $8.22 | $8.22 | $8.07 | $8.15 | -0.85% | 734,812 |
| Jan 22, 2026 | $8.23 | $8.36 | $8.19 | $8.22 | +0.24% | 624,087 |
| Jan 21, 2026 | $8.05 | $8.21 | $8.02 | $8.20 | +1.99% | 629,462 |
| Jan 20, 2026 | $8.14 | $8.20 | $7.99 | $8.04 | -3.02% | 655,231 |
| Jan 16, 2026 | $8.18 | $8.34 | $8.18 | $8.29 | +0.85% | 591,940 |
| Jan 15, 2026 | $8.15 | $8.28 | $8.01 | $8.22 | +0.86% | 1,097,922 |
| Jan 14, 2026 | $7.87 | $8.16 | $7.81 | $8.15 | +3.95% | 1,065,653 |
| Jan 13, 2026 | $8.05 | $8.06 | $7.77 | $7.84 | -2.12% | 1,007,865 |
| Jan 12, 2026 | $7.90 | $8.03 | $7.83 | $8.01 | +0.63% | 772,017 |
| Jan 9, 2026 | $7.93 | $8.02 | $7.85 | $7.96 | +1.14% | 800,605 |
| Jan 8, 2026 | $7.55 | $7.95 | $7.55 | $7.87 | +3.55% | 941,333 |
| Jan 7, 2026 | $7.86 | $7.89 | $7.55 | $7.60 | -3.31% | 1,133,282 |
| Jan 6, 2026 | $8.06 | $8.07 | $7.84 | $7.86 | -2.72% | 1,138,617 |
| Jan 5, 2026 | $8.26 | $8.30 | $7.97 | $8.08 | -2.42% | 1,209,628 |
| Jan 2, 2026 | $8.25 | $8.36 | $8.11 | $8.28 | +0.73% | 860,217 |
| Dec 31, 2025 | $8.22 | $8.35 | $8.20 | $8.22 | -2.95% | 1,097,523 |
| Dec 30, 2025 | $8.46 | $8.53 | $8.42 | $8.47 | -0.12% | 942,640 |
| Dec 29, 2025 | $8.56 | $8.59 | $8.45 | $8.48 | -0.47% | 671,150 |
| Dec 26, 2025 | $8.56 | $8.63 | $8.51 | $8.52 | -0.58% | 514,792 |
| Dec 24, 2025 | $8.42 | $8.60 | $8.42 | $8.57 | +1.30% | 675,770 |
| Dec 23, 2025 | $8.52 | $8.57 | $8.46 | $8.46 | -1.05% | 816,294 |
| Dec 22, 2025 | $8.43 | $8.64 | $8.43 | $8.55 | +1.06% | 758,457 |
| Dec 19, 2025 | $8.45 | $8.50 | $8.42 | $8.46 | -0.12% | 2,475,353 |
| Dec 18, 2025 | $8.51 | $8.64 | $8.44 | $8.47 | -0.35% | 851,203 |
| Dec 17, 2025 | $8.55 | $8.65 | $8.46 | $8.50 | 0.00% | 1,166,219 |
| Dec 16, 2025 | $8.68 | $8.72 | $8.49 | $8.50 | -1.96% | 1,224,155 |
| Dec 15, 2025 | $8.94 | $8.94 | $8.66 | $8.67 | -2.69% | 949,419 |
| Dec 12, 2025 | $8.92 | $9.11 | $8.86 | $8.91 | -0.34% | 1,182,805 |
| Dec 11, 2025 | $8.87 | $8.96 | $8.83 | $8.94 | +1.25% | 766,339 |
| Dec 10, 2025 | $8.68 | $8.92 | $8.67 | $8.83 | +1.61% | 872,820 |
| Dec 9, 2025 | $8.60 | $8.72 | $8.57 | $8.69 | +1.28% | 951,483 |
| Dec 8, 2025 | $8.57 | $8.64 | $8.51 | $8.58 | +0.12% | 947,222 |
| Dec 5, 2025 | $8.42 | $8.59 | $8.39 | $8.57 | +1.54% | 1,226,582 |
| Dec 4, 2025 | $8.38 | $8.63 | $8.38 | $8.44 | -0.47% | 664,512 |
| Dec 3, 2025 | $8.40 | $8.51 | $8.38 | $8.48 | +1.44% | 746,612 |
| Dec 2, 2025 | $8.39 | $8.43 | $8.32 | $8.36 | -0.12% | 708,301 |
| Dec 1, 2025 | $8.40 | $8.44 | $8.29 | $8.37 | -1.41% | 658,369 |
| Nov 28, 2025 | $8.54 | $8.54 | $8.42 | $8.49 | 0.00% | 408,685 |
| Nov 26, 2025 | $8.48 | $8.63 | $8.48 | $8.49 | -0.35% | 932,569 |
| Nov 25, 2025 | $8.34 | $8.57 | $8.34 | $8.52 | +2.28% | 699,152 |
| Nov 24, 2025 | $8.32 | $8.39 | $8.23 | $8.33 | -0.12% | 1,054,346 |
| Nov 21, 2025 | $8.13 | $8.40 | $8.13 | $8.34 | +2.71% | 815,832 |
| Nov 20, 2025 | $8.11 | $8.24 | $8.07 | $8.12 | +0.87% | 661,604 |
| Nov 19, 2025 | $8.08 | $8.18 | $8.04 | $8.05 | -0.98% | 933,623 |
| Nov 18, 2025 | $8.09 | $8.20 | $8.05 | $8.13 | +0.49% | 794,660 |
| Nov 17, 2025 | $8.32 | $8.36 | $8.09 | $8.09 | -2.65% | 997,913 |
| Nov 14, 2025 | $8.21 | $8.32 | $8.17 | $8.31 | +0.24% | 1,075,617 |
| Nov 13, 2025 | $8.19 | $8.39 | $8.19 | $8.29 | +0.73% | 977,037 |
| Nov 12, 2025 | $8.26 | $8.33 | $8.22 | $8.23 | -0.60% | 775,033 |
| Nov 11, 2025 | $8.06 | $8.30 | $8.04 | $8.28 | +3.24% | 979,704 |
| Nov 10, 2025 | $8.22 | $8.27 | $7.96 | $8.02 | +1.91% | 1,250,441 |
| Nov 7, 2025 | $7.79 | $7.96 | $7.78 | $7.87 | +1.03% | 1,070,727 |
| Nov 6, 2025 | $7.99 | $8.03 | $7.79 | $7.79 | -2.99% | 792,463 |
| Nov 5, 2025 | $8.13 | $8.15 | $8.00 | $8.03 | -0.86% | 567,160 |
| Nov 4, 2025 | $8.04 | $8.15 | $7.96 | $8.10 | +0.50% | 873,361 |
| Nov 3, 2025 | $8.14 | $8.15 | $7.96 | $8.06 | – | 1,329,701 |
Seasonality
KREF return in each calendar month over the last 10 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 | 1.3% | -3.7% | -4.2% | -1.7% | 2.7% | 1.2% | 4.5% | 2.7% | -3.1% | -3.3% | 2.6% | -1.0% |
| Months up | 5 of 9 | 4 of 9 | 4 of 9 | 4 of 9 | 7 of 9 | 6 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 0.7% | -16.1% | -8.3% | 0.2% | 8.8% | 4.0% | 1.8% | 9.5% | -17.2% | -14.8% | 2.5% | |
| 2025 | -1.2% | 11.1% | -0.3% | -14.4% | -3.5% | 1.0% | 3.1% | 6.5% | -3.9% | -9.6% | 4.3% | -0.2% |
| 2024 | -7.5% | -20.3% | 5.8% | -6.5% | 0.5% | -1.7% | 26.9% | 3.9% | 5.6% | -6.2% | 0.3% | -11.0% |
| 2023 | 14.1% | -9.0% | -18.4% | -5.7% | 4.6% | 12.3% | 2.4% | 0.4% | -1.6% | -12.0% | 20.3% | 8.7% |
| 2022 | 2.4% | 0.6% | -2.0% | -7.8% | 7.5% | -12.5% | 11.7% | -1.2% | -13.5% | 7.2% | -5.0% | -13.0% |
| 2021 | -4.5% | 7.7% | 2.1% | 14.7% | 2.6% | 3.2% | -1.5% | 0.1% | 0.9% | 2.9% | -5.0% | 3.0% |
| 2020 | 3.1% | -6.7% | -21.4% | 5.1% | 2.6% | 5.0% | 0.4% | 9.3% | -6.9% | 1.1% | 9.1% | 0.6% |
| 2019 | 7.7% | -1.2% | 0.4% | 0.7% | -1.9% | 2.9% | 0.6% | -5.6% | 5.5% | 2.7% | 0.7% | 3.3% |
| 2018 | -2.8% | 0.8% | 4.4% | -1.7% | 3.2% | -0.7% | 4.8% | 2.3% | -2.8% | -0.4% | -2.9% | 0.4% |
| 2017 | -1.6% | -4.7% | 1.3% | 3.1% | -3.9% | 1.4% | -0.6% |
See a number that looks wrong?