NYSE - Delayed Quote • USD
KKR Real Estate Finance Trust Inc. (KREF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:28 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.60 | 9.67 | 9.54 | 9.62 | 9.62 | 580,400 |
Apr 25, 2024 | 9.65 | 9.69 | 9.48 | 9.56 | 9.56 | 845,700 |
Apr 24, 2024 | 9.85 | 9.88 | 9.53 | 9.78 | 9.78 | 863,900 |
Apr 23, 2024 | 9.86 | 10.07 | 9.83 | 10.02 | 10.02 | 551,600 |
Apr 22, 2024 | 9.80 | 9.88 | 9.73 | 9.85 | 9.85 | 350,600 |
Apr 19, 2024 | 9.54 | 9.78 | 9.53 | 9.76 | 9.76 | 416,500 |
Apr 18, 2024 | 9.47 | 9.66 | 9.44 | 9.57 | 9.57 | 439,800 |
Apr 17, 2024 | 9.58 | 9.66 | 9.41 | 9.41 | 9.41 | 463,900 |
Apr 16, 2024 | 9.57 | 9.62 | 9.44 | 9.51 | 9.51 | 496,300 |
Apr 15, 2024 | 9.65 | 9.80 | 9.47 | 9.60 | 9.60 | 732,600 |
Apr 12, 2024 | 9.64 | 9.73 | 9.53 | 9.58 | 9.58 | 436,400 |
Apr 11, 2024 | 9.55 | 9.78 | 9.52 | 9.71 | 9.71 | 479,000 |
Apr 10, 2024 | 9.67 | 9.67 | 9.36 | 9.48 | 9.48 | 708,000 |
Apr 9, 2024 | 9.81 | 9.92 | 9.79 | 9.91 | 9.91 | 223,400 |
Apr 8, 2024 | 9.83 | 9.87 | 9.69 | 9.76 | 9.76 | 356,500 |
Apr 5, 2024 | 9.72 | 9.82 | 9.67 | 9.76 | 9.76 | 287,700 |
Apr 4, 2024 | 10.02 | 10.21 | 9.75 | 9.77 | 9.77 | 482,500 |
Apr 3, 2024 | 9.74 | 9.95 | 9.73 | 9.94 | 9.94 | 490,800 |
Apr 2, 2024 | 9.77 | 9.90 | 9.67 | 9.77 | 9.77 | 553,900 |
Apr 1, 2024 | 10.04 | 10.04 | 9.76 | 9.86 | 9.86 | 379,800 |
Mar 28, 2024 | 9.99 | 10.11 | 9.95 | 10.06 | 10.06 | 553,200 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 9.88 | 10.05 | 9.88 | 9.96 | 9.96 | 386,000 |
Mar 26, 2024 | 10.39 | 10.39 | 10.03 | 10.06 | 9.81 | 417,500 |
Mar 25, 2024 | 10.17 | 10.38 | 10.17 | 10.27 | 10.01 | 265,300 |
Mar 22, 2024 | 10.29 | 10.34 | 10.10 | 10.14 | 9.89 | 397,500 |
Mar 21, 2024 | 10.18 | 10.32 | 10.18 | 10.24 | 9.99 | 391,500 |
Mar 20, 2024 | 9.84 | 10.19 | 9.80 | 10.12 | 9.87 | 386,700 |
Mar 19, 2024 | 9.93 | 10.02 | 9.77 | 9.87 | 9.62 | 323,900 |
Mar 18, 2024 | 10.14 | 10.14 | 9.96 | 9.99 | 9.74 | 341,900 |
Mar 15, 2024 | 9.88 | 10.19 | 9.88 | 10.13 | 9.88 | 1,248,900 |
Mar 14, 2024 | 10.15 | 10.21 | 9.88 | 9.94 | 9.69 | 392,000 |
Mar 13, 2024 | 10.17 | 10.31 | 10.13 | 10.17 | 9.92 | 429,300 |
Mar 12, 2024 | 10.12 | 10.24 | 10.07 | 10.16 | 9.91 | 431,800 |
Mar 11, 2024 | 9.95 | 10.20 | 9.95 | 10.15 | 9.90 | 420,500 |
Mar 8, 2024 | 9.98 | 10.10 | 9.87 | 10.01 | 9.76 | 405,000 |
Mar 7, 2024 | 9.84 | 9.97 | 9.80 | 9.90 | 9.65 | 637,000 |
Mar 6, 2024 | 9.83 | 9.85 | 9.65 | 9.70 | 9.46 | 427,000 |
Mar 5, 2024 | 9.68 | 9.82 | 9.63 | 9.72 | 9.48 | 529,900 |
Mar 4, 2024 | 9.82 | 9.88 | 9.69 | 9.73 | 9.49 | 614,000 |
Mar 1, 2024 | 9.72 | 9.89 | 9.61 | 9.85 | 9.61 | 758,300 |
Feb 29, 2024 | 9.43 | 9.76 | 9.35 | 9.75 | 9.51 | 1,050,500 |
Feb 28, 2024 | 9.36 | 9.44 | 9.26 | 9.27 | 9.04 | 814,200 |
Feb 27, 2024 | 9.51 | 9.58 | 9.38 | 9.44 | 9.21 | 842,900 |
Feb 26, 2024 | 9.63 | 9.76 | 9.41 | 9.44 | 9.21 | 672,600 |
Feb 23, 2024 | 9.64 | 9.97 | 9.60 | 9.71 | 9.47 | 921,800 |
Feb 22, 2024 | 9.41 | 9.75 | 9.34 | 9.64 | 9.40 | 963,700 |
Feb 21, 2024 | 9.16 | 9.50 | 9.09 | 9.49 | 9.25 | 734,100 |
Feb 20, 2024 | 9.37 | 9.44 | 9.17 | 9.20 | 8.97 | 854,700 |
Feb 16, 2024 | 9.46 | 9.59 | 9.34 | 9.46 | 9.22 | 685,700 |
Feb 15, 2024 | 9.42 | 9.72 | 9.42 | 9.64 | 9.40 | 883,600 |
Feb 14, 2024 | 9.36 | 9.40 | 9.21 | 9.35 | 9.12 | 542,200 |
Feb 13, 2024 | 9.28 | 9.42 | 9.14 | 9.22 | 8.99 | 1,297,100 |
Feb 12, 2024 | 9.54 | 9.72 | 9.47 | 9.53 | 9.29 | 1,565,200 |
Feb 9, 2024 | 9.90 | 9.90 | 9.36 | 9.52 | 9.28 | 1,882,600 |
Feb 8, 2024 | 10.02 | 10.05 | 9.60 | 9.70 | 9.46 | 2,463,900 |
Feb 7, 2024 | 10.31 | 10.33 | 9.42 | 10.14 | 9.89 | 2,977,700 |
Feb 6, 2024 | 11.77 | 11.96 | 11.68 | 11.77 | 11.48 | 497,300 |
Feb 5, 2024 | 11.80 | 11.88 | 11.48 | 11.79 | 11.50 | 527,500 |
Feb 2, 2024 | 12.07 | 12.15 | 11.95 | 11.96 | 11.66 | 439,800 |
Feb 1, 2024 | 12.29 | 12.34 | 11.98 | 12.29 | 11.98 | 435,400 |
Jan 31, 2024 | 12.67 | 12.71 | 12.18 | 12.24 | 11.94 | 536,700 |
Jan 30, 2024 | 13.03 | 13.09 | 12.75 | 12.75 | 12.43 | 263,900 |
Jan 29, 2024 | 12.94 | 13.19 | 12.88 | 13.11 | 12.78 | 443,800 |
Jan 26, 2024 | 12.94 | 12.99 | 12.82 | 12.91 | 12.59 | 204,400 |
Jan 25, 2024 | 12.88 | 12.93 | 12.63 | 12.82 | 12.50 | 332,600 |
Jan 24, 2024 | 12.90 | 12.92 | 12.62 | 12.68 | 12.36 | 360,900 |
Jan 23, 2024 | 12.77 | 12.85 | 12.67 | 12.73 | 12.41 | 373,500 |
Jan 22, 2024 | 12.59 | 12.81 | 12.54 | 12.65 | 12.34 | 412,900 |
Jan 19, 2024 | 12.43 | 12.56 | 12.26 | 12.51 | 12.20 | 286,500 |
Jan 18, 2024 | 12.42 | 12.43 | 12.20 | 12.40 | 12.09 | 378,400 |
Jan 17, 2024 | 12.29 | 12.56 | 12.17 | 12.27 | 11.97 | 412,300 |
Jan 16, 2024 | 12.75 | 12.76 | 12.51 | 12.55 | 12.24 | 403,900 |
Jan 12, 2024 | 13.15 | 13.29 | 12.75 | 12.86 | 12.54 | 482,200 |
Jan 11, 2024 | 13.03 | 13.07 | 12.82 | 12.99 | 12.67 | 299,100 |
Jan 10, 2024 | 12.93 | 13.16 | 12.93 | 13.16 | 12.83 | 321,100 |
Jan 9, 2024 | 12.95 | 13.01 | 12.89 | 12.95 | 12.63 | 245,100 |
Jan 8, 2024 | 12.81 | 13.13 | 12.77 | 13.12 | 12.79 | 347,900 |
Jan 5, 2024 | 12.70 | 12.99 | 12.66 | 12.85 | 12.53 | 297,200 |
Jan 4, 2024 | 12.90 | 12.99 | 12.80 | 12.83 | 12.51 | 319,200 |
Jan 3, 2024 | 12.94 | 13.14 | 12.81 | 12.85 | 12.53 | 381,100 |
Jan 2, 2024 | 13.14 | 13.34 | 13.11 | 13.19 | 12.86 | 305,500 |
Dec 29, 2023 | 13.42 | 13.42 | 13.08 | 13.23 | 12.90 | 530,600 |
Dec 28, 2023 | 0.43 Dividend | |||||
Dec 28, 2023 | 13.49 | 13.65 | 13.42 | 13.49 | 13.15 | 484,400 |
Dec 27, 2023 | 14.03 | 14.10 | 13.89 | 13.96 | 13.19 | 458,100 |
Dec 26, 2023 | 13.83 | 14.10 | 13.77 | 14.04 | 13.27 | 447,100 |
Dec 22, 2023 | 13.90 | 14.03 | 13.73 | 13.75 | 13.00 | 309,200 |
Dec 21, 2023 | 13.76 | 13.87 | 13.70 | 13.87 | 13.11 | 353,500 |
Dec 20, 2023 | 13.72 | 14.12 | 13.61 | 13.63 | 12.88 | 505,800 |
Dec 19, 2023 | 13.47 | 13.86 | 13.47 | 13.79 | 13.03 | 500,400 |
Dec 18, 2023 | 13.53 | 13.58 | 13.42 | 13.47 | 12.73 | 513,600 |
Dec 15, 2023 | 13.84 | 13.84 | 13.40 | 13.49 | 12.75 | 1,973,300 |
Dec 14, 2023 | 13.65 | 13.86 | 13.55 | 13.76 | 13.00 | 567,200 |
Dec 13, 2023 | 12.90 | 13.46 | 12.69 | 13.39 | 12.66 | 641,700 |
Dec 12, 2023 | 12.75 | 13.00 | 12.63 | 12.92 | 12.21 | 485,200 |
Dec 11, 2023 | 12.61 | 12.83 | 12.61 | 12.80 | 12.10 | 434,500 |
Dec 8, 2023 | 12.45 | 12.63 | 12.24 | 12.58 | 11.89 | 441,700 |
Dec 7, 2023 | 12.30 | 12.57 | 12.30 | 12.57 | 11.88 | 506,000 |
Dec 6, 2023 | 12.91 | 13.04 | 12.19 | 12.27 | 11.60 | 869,400 |
Dec 5, 2023 | 13.04 | 13.04 | 12.83 | 12.84 | 12.14 | 464,900 |
Dec 4, 2023 | 12.84 | 13.02 | 12.84 | 12.99 | 12.28 | 391,100 |
Dec 1, 2023 | 12.54 | 12.92 | 12.47 | 12.92 | 12.21 | 487,300 |
Nov 30, 2023 | 12.42 | 12.58 | 12.40 | 12.56 | 11.87 | 392,400 |
Nov 29, 2023 | 12.15 | 12.44 | 12.15 | 12.39 | 11.71 | 751,400 |
Nov 28, 2023 | 12.07 | 12.08 | 11.88 | 12.03 | 11.37 | 242,900 |
Nov 27, 2023 | 12.15 | 12.15 | 11.97 | 12.06 | 11.40 | 295,900 |
Nov 24, 2023 | 12.19 | 12.20 | 12.09 | 12.16 | 11.49 | 151,400 |
Nov 22, 2023 | 12.22 | 12.30 | 12.11 | 12.16 | 11.49 | 249,600 |
Nov 21, 2023 | 12.22 | 12.25 | 12.05 | 12.09 | 11.43 | 279,400 |
Nov 20, 2023 | 12.27 | 12.37 | 12.19 | 12.31 | 11.63 | 327,300 |
Nov 17, 2023 | 12.33 | 12.42 | 12.22 | 12.27 | 11.60 | 387,700 |
Nov 16, 2023 | 12.35 | 12.40 | 12.10 | 12.22 | 11.55 | 371,200 |
Nov 15, 2023 | 12.10 | 12.41 | 11.96 | 12.38 | 11.70 | 458,100 |
Nov 14, 2023 | 11.78 | 12.15 | 11.77 | 12.09 | 11.43 | 457,200 |
Nov 13, 2023 | 11.40 | 11.44 | 11.29 | 11.39 | 10.76 | 237,700 |
Nov 10, 2023 | 11.50 | 11.53 | 11.32 | 11.43 | 10.80 | 318,700 |
Nov 9, 2023 | 11.68 | 11.73 | 11.42 | 11.45 | 10.82 | 222,000 |
Nov 8, 2023 | 11.64 | 11.65 | 11.44 | 11.63 | 10.99 | 227,200 |
Nov 7, 2023 | 11.60 | 11.73 | 11.50 | 11.66 | 11.02 | 235,800 |
Nov 6, 2023 | 11.64 | 11.73 | 11.40 | 11.62 | 10.98 | 456,100 |
Nov 3, 2023 | 11.65 | 11.85 | 11.63 | 11.66 | 11.02 | 459,900 |
Nov 2, 2023 | 10.76 | 11.40 | 10.76 | 11.38 | 10.76 | 575,600 |
Nov 1, 2023 | 10.39 | 10.60 | 10.33 | 10.59 | 10.01 | 365,600 |
Oct 31, 2023 | 10.48 | 10.60 | 10.37 | 10.44 | 9.87 | 394,900 |
Oct 30, 2023 | 10.43 | 10.56 | 10.30 | 10.41 | 9.84 | 559,100 |
Oct 27, 2023 | 10.53 | 10.65 | 10.37 | 10.43 | 9.86 | 459,800 |
Oct 26, 2023 | 10.42 | 10.69 | 10.42 | 10.51 | 9.93 | 619,300 |
Oct 25, 2023 | 10.25 | 10.68 | 10.18 | 10.42 | 9.85 | 733,700 |
Oct 24, 2023 | 10.00 | 10.88 | 10.00 | 10.36 | 9.79 | 883,100 |
Oct 23, 2023 | 10.48 | 10.48 | 10.00 | 10.14 | 9.58 | 1,092,100 |
Oct 20, 2023 | 10.59 | 10.68 | 10.42 | 10.46 | 9.89 | 697,100 |
Oct 19, 2023 | 10.75 | 10.80 | 10.55 | 10.56 | 9.98 | 642,100 |
Oct 18, 2023 | 11.15 | 11.18 | 10.76 | 10.80 | 10.21 | 890,400 |
Oct 17, 2023 | 11.07 | 11.34 | 11.07 | 11.31 | 10.69 | 527,000 |
Oct 16, 2023 | 11.40 | 11.43 | 11.02 | 11.09 | 10.48 | 1,135,400 |
Oct 13, 2023 | 11.60 | 11.65 | 11.20 | 11.24 | 10.62 | 305,700 |
Oct 12, 2023 | 11.62 | 11.62 | 11.38 | 11.47 | 10.84 | 335,200 |
Oct 11, 2023 | 11.52 | 11.75 | 11.44 | 11.63 | 10.99 | 396,200 |
Oct 10, 2023 | 11.40 | 11.65 | 11.37 | 11.45 | 10.82 | 501,100 |
Oct 9, 2023 | 11.18 | 11.52 | 11.18 | 11.39 | 10.76 | 454,400 |
Oct 6, 2023 | 11.14 | 11.43 | 11.10 | 11.26 | 10.64 | 383,900 |
Oct 5, 2023 | 10.86 | 11.38 | 10.84 | 11.30 | 10.68 | 545,600 |
Oct 4, 2023 | 11.06 | 11.17 | 10.77 | 10.86 | 10.26 | 536,800 |
Oct 3, 2023 | 11.16 | 11.23 | 10.88 | 11.07 | 10.46 | 481,400 |
Oct 2, 2023 | 11.80 | 11.80 | 11.18 | 11.23 | 10.61 | 719,900 |
Sep 29, 2023 | 11.90 | 12.05 | 11.79 | 11.87 | 11.22 | 390,800 |
Sep 28, 2023 | 0.43 Dividend | |||||
Sep 28, 2023 | 11.81 | 11.90 | 11.53 | 11.81 | 11.16 | 531,900 |
Sep 27, 2023 | 12.27 | 12.38 | 12.07 | 12.09 | 11.02 | 522,700 |
Sep 26, 2023 | 12.32 | 12.41 | 12.18 | 12.21 | 11.13 | 364,700 |
Sep 25, 2023 | 12.22 | 12.44 | 12.22 | 12.39 | 11.29 | 329,100 |
Sep 22, 2023 | 12.19 | 12.43 | 12.02 | 12.33 | 11.24 | 364,500 |
Sep 21, 2023 | 12.55 | 12.58 | 12.20 | 12.22 | 11.14 | 320,900 |
Sep 20, 2023 | 12.83 | 12.85 | 12.66 | 12.67 | 11.55 | 340,600 |
Sep 19, 2023 | 12.71 | 12.92 | 12.69 | 12.70 | 11.58 | 266,500 |
Sep 18, 2023 | 12.88 | 12.90 | 12.69 | 12.71 | 11.59 | 270,900 |
Sep 15, 2023 | 12.60 | 12.89 | 12.56 | 12.84 | 11.70 | 1,101,600 |
Sep 14, 2023 | 12.65 | 12.81 | 12.65 | 12.69 | 11.57 | 285,500 |
Sep 13, 2023 | 12.67 | 12.70 | 12.49 | 12.51 | 11.40 | 286,100 |
Sep 12, 2023 | 12.62 | 12.75 | 12.59 | 12.63 | 11.51 | 348,700 |
Sep 11, 2023 | 12.60 | 12.78 | 12.51 | 12.61 | 11.49 | 557,600 |
Sep 8, 2023 | 12.38 | 12.51 | 12.31 | 12.45 | 11.35 | 285,500 |
Sep 7, 2023 | 12.21 | 12.37 | 12.17 | 12.33 | 11.24 | 291,500 |
Sep 6, 2023 | 12.33 | 12.38 | 12.17 | 12.25 | 11.17 | 245,500 |
Sep 5, 2023 | 12.42 | 12.52 | 12.30 | 12.37 | 11.28 | 275,100 |
Sep 1, 2023 | 12.58 | 12.73 | 12.56 | 12.61 | 11.49 | 248,900 |
Aug 31, 2023 | 12.49 | 12.61 | 12.49 | 12.51 | 11.40 | 356,800 |
Aug 30, 2023 | 12.27 | 12.46 | 12.13 | 12.44 | 11.34 | 354,800 |
Aug 29, 2023 | 12.15 | 12.40 | 12.06 | 12.35 | 11.26 | 355,200 |
Aug 28, 2023 | 11.73 | 12.13 | 11.73 | 12.11 | 11.04 | 249,600 |
Aug 25, 2023 | 11.59 | 11.76 | 11.52 | 11.64 | 10.61 | 241,700 |
Aug 24, 2023 | 11.50 | 11.68 | 11.37 | 11.53 | 10.51 | 394,800 |
Aug 23, 2023 | 11.21 | 11.55 | 11.11 | 11.55 | 10.53 | 246,700 |
Aug 22, 2023 | 11.41 | 11.45 | 11.24 | 11.27 | 10.27 | 188,600 |
Aug 21, 2023 | 11.39 | 11.46 | 11.27 | 11.34 | 10.34 | 235,700 |
Aug 18, 2023 | 11.30 | 11.52 | 11.23 | 11.44 | 10.43 | 289,000 |
Aug 17, 2023 | 11.53 | 11.61 | 11.36 | 11.43 | 10.42 | 246,700 |
Aug 16, 2023 | 11.80 | 11.90 | 11.46 | 11.50 | 10.48 | 559,000 |
Aug 15, 2023 | 12.05 | 12.09 | 11.76 | 11.85 | 10.80 | 305,000 |
Aug 14, 2023 | 12.21 | 12.27 | 12.06 | 12.16 | 11.08 | 293,600 |
Aug 11, 2023 | 12.23 | 12.37 | 12.21 | 12.27 | 11.18 | 214,800 |
Aug 10, 2023 | 12.25 | 12.36 | 12.05 | 12.25 | 11.17 | 228,100 |
Aug 9, 2023 | 12.39 | 12.41 | 12.18 | 12.21 | 11.13 | 280,700 |
Aug 8, 2023 | 12.30 | 12.45 | 12.15 | 12.44 | 11.34 | 295,600 |
Aug 7, 2023 | 12.48 | 12.59 | 12.34 | 12.51 | 11.40 | 356,100 |
Aug 4, 2023 | 12.28 | 12.57 | 12.26 | 12.46 | 11.36 | 264,100 |
Aug 3, 2023 | 12.05 | 12.24 | 11.85 | 12.22 | 11.14 | 370,000 |
Aug 2, 2023 | 12.09 | 12.14 | 11.91 | 11.99 | 10.93 | 521,400 |
Aug 1, 2023 | 12.40 | 12.40 | 12.09 | 12.21 | 11.13 | 336,600 |
Jul 31, 2023 | 12.62 | 12.66 | 12.43 | 12.46 | 11.36 | 483,300 |
Jul 28, 2023 | 12.28 | 12.64 | 12.25 | 12.59 | 11.48 | 539,800 |
Jul 27, 2023 | 12.56 | 12.58 | 12.19 | 12.20 | 11.12 | 463,200 |
Jul 26, 2023 | 12.41 | 12.72 | 12.41 | 12.60 | 11.48 | 816,400 |
Jul 25, 2023 | 12.90 | 12.93 | 11.58 | 12.38 | 11.28 | 993,800 |
Jul 24, 2023 | 12.91 | 12.97 | 12.69 | 12.73 | 11.60 | 455,200 |
Jul 21, 2023 | 13.01 | 13.05 | 12.73 | 12.78 | 11.65 | 269,200 |
Jul 20, 2023 | 13.08 | 13.08 | 12.89 | 12.92 | 11.78 | 251,400 |
Jul 19, 2023 | 12.98 | 13.10 | 12.94 | 13.09 | 11.93 | 376,300 |
Jul 18, 2023 | 12.87 | 13.15 | 12.87 | 12.94 | 11.79 | 395,600 |
Jul 17, 2023 | 12.94 | 13.01 | 12.82 | 12.86 | 11.72 | 415,500 |
Jul 14, 2023 | 13.00 | 13.00 | 12.77 | 12.93 | 11.79 | 272,800 |
Jul 13, 2023 | 12.82 | 13.02 | 12.79 | 12.90 | 11.76 | 377,500 |
Jul 12, 2023 | 12.86 | 13.02 | 12.70 | 12.76 | 11.63 | 444,400 |
Jul 11, 2023 | 12.50 | 12.76 | 12.45 | 12.71 | 11.59 | 398,700 |
Jul 10, 2023 | 12.15 | 12.47 | 12.09 | 12.44 | 11.34 | 339,800 |
Jul 7, 2023 | 11.88 | 12.31 | 11.88 | 12.12 | 11.05 | 346,600 |
Jul 6, 2023 | 11.97 | 11.97 | 11.76 | 11.90 | 10.85 | 353,300 |
Jul 5, 2023 | 12.20 | 12.29 | 11.94 | 12.13 | 11.06 | 319,400 |
Jul 3, 2023 | 12.10 | 12.30 | 12.10 | 12.25 | 11.17 | 149,500 |
Jun 30, 2023 | 12.24 | 12.24 | 12.09 | 12.17 | 11.09 | 372,700 |
Jun 29, 2023 | 0.43 Dividend | |||||
Jun 29, 2023 | 11.97 | 12.11 | 11.88 | 12.10 | 11.03 | 360,900 |
Jun 28, 2023 | 12.38 | 12.45 | 12.18 | 12.44 | 10.95 | 346,400 |
Jun 27, 2023 | 12.25 | 12.39 | 12.09 | 12.38 | 10.89 | 381,500 |
Jun 26, 2023 | 11.97 | 12.25 | 11.88 | 12.16 | 10.70 | 482,400 |
Jun 23, 2023 | 11.90 | 11.99 | 11.81 | 11.91 | 10.48 | 732,700 |
Jun 22, 2023 | 12.26 | 12.26 | 11.97 | 12.07 | 10.62 | 355,900 |
Jun 21, 2023 | 12.30 | 12.42 | 12.12 | 12.30 | 10.82 | 316,800 |
Jun 20, 2023 | 12.42 | 12.42 | 12.19 | 12.30 | 10.82 | 338,500 |
Jun 16, 2023 | 12.50 | 12.58 | 12.24 | 12.41 | 10.92 | 1,349,900 |
Jun 15, 2023 | 11.93 | 12.36 | 11.90 | 12.33 | 10.85 | 627,100 |
Jun 14, 2023 | 12.09 | 12.20 | 11.85 | 12.00 | 10.56 | 394,900 |
Jun 13, 2023 | 11.89 | 12.10 | 11.86 | 12.04 | 10.60 | 549,300 |
Jun 12, 2023 | 11.80 | 11.90 | 11.64 | 11.80 | 10.38 | 381,400 |
Jun 9, 2023 | 12.11 | 12.11 | 11.75 | 11.82 | 10.40 | 236,800 |
Jun 8, 2023 | 12.24 | 12.24 | 11.95 | 12.08 | 10.63 | 346,900 |
Jun 7, 2023 | 12.17 | 12.39 | 12.09 | 12.26 | 10.79 | 470,200 |
Jun 6, 2023 | 11.64 | 12.21 | 11.61 | 12.09 | 10.64 | 401,400 |
Jun 5, 2023 | 11.76 | 11.77 | 11.50 | 11.71 | 10.30 | 222,700 |
Jun 2, 2023 | 11.55 | 11.90 | 11.49 | 11.81 | 10.39 | 409,300 |
Jun 1, 2023 | 11.22 | 11.42 | 11.01 | 11.38 | 10.01 | 343,200 |
May 31, 2023 | 11.17 | 11.27 | 11.07 | 11.23 | 9.88 | 489,900 |
May 30, 2023 | 11.17 | 11.37 | 11.14 | 11.25 | 9.90 | 325,400 |
May 26, 2023 | 10.90 | 11.18 | 10.77 | 11.10 | 9.77 | 343,100 |
May 25, 2023 | 11.17 | 11.17 | 10.74 | 10.89 | 9.58 | 265,200 |
May 24, 2023 | 11.19 | 11.29 | 11.05 | 11.21 | 9.86 | 344,400 |
May 23, 2023 | 11.03 | 11.56 | 11.03 | 11.30 | 9.94 | 404,700 |
May 22, 2023 | 10.92 | 11.10 | 10.81 | 11.04 | 9.72 | 542,900 |
May 19, 2023 | 11.02 | 11.04 | 10.75 | 10.81 | 9.51 | 685,000 |
May 18, 2023 | 10.74 | 10.98 | 10.66 | 10.90 | 9.59 | 451,400 |
May 17, 2023 | 10.40 | 10.80 | 10.38 | 10.79 | 9.50 | 369,100 |
May 16, 2023 | 10.48 | 10.54 | 10.29 | 10.31 | 9.07 | 490,900 |
May 15, 2023 | 10.16 | 10.44 | 10.10 | 10.43 | 9.18 | 455,900 |
May 12, 2023 | 10.20 | 10.35 | 10.06 | 10.10 | 8.89 | 323,900 |
May 11, 2023 | 10.00 | 10.16 | 9.94 | 10.14 | 8.92 | 506,400 |
May 10, 2023 | 10.39 | 10.39 | 10.07 | 10.16 | 8.94 | 391,000 |
May 9, 2023 | 10.10 | 10.35 | 9.98 | 10.19 | 8.97 | 596,300 |
May 8, 2023 | 10.45 | 10.58 | 10.13 | 10.19 | 8.97 | 489,100 |
May 5, 2023 | 10.37 | 10.54 | 10.18 | 10.32 | 9.08 | 369,100 |
May 4, 2023 | 10.30 | 10.39 | 10.06 | 10.11 | 8.90 | 533,900 |
May 3, 2023 | 10.50 | 10.77 | 10.42 | 10.45 | 9.20 | 639,800 |
May 2, 2023 | 10.51 | 10.56 | 10.12 | 10.41 | 9.16 | 745,900 |
May 1, 2023 | 10.66 | 10.80 | 10.37 | 10.40 | 9.15 | 603,300 |
Apr 28, 2023 | 10.70 | 10.91 | 10.61 | 10.74 | 9.45 | 453,600 |
Apr 27, 2023 | 10.49 | 10.81 | 10.48 | 10.68 | 9.40 | 578,000 |
Related Tickers
ACRE Ares Commercial Real Estate Corporation
6.85
+1.18%
TRTX TPG RE Finance Trust, Inc.
7.55
0.00%
ARI Apollo Commercial Real Estate Finance, Inc.
10.80
+0.65%
LADR Ladder Capital Corp
11.00
+1.85%
GPMT Granite Point Mortgage Trust Inc.
4.3900
+1.39%
BXMT Blackstone Mortgage Trust, Inc.
17.91
+1.47%
RC Ready Capital Corporation
8.85
+1.72%
CHMI Cherry Hill Mortgage Investment Corporation
3.4300
+1.48%
NREF NexPoint Real Estate Finance, Inc.
13.26
+2.08%
CMTG Claros Mortgage Trust, Inc.
8.71
+1.87%