NYSE - Nasdaq Real Time Price USD
KKR Real Estate Finance Trust Inc. (KREF)
As of 11:26 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 22, 2024 | 11.47 | 11.50 | 11.11 | 11.46 | 11.46 | 194,444 |
Oct 21, 2024 | 12.00 | 12.16 | 11.65 | 11.68 | 11.68 | 424,000 |
Oct 18, 2024 | 12.06 | 12.15 | 11.97 | 12.04 | 12.04 | 281,300 |
Oct 17, 2024 | 11.94 | 12.03 | 11.89 | 12.00 | 12.00 | 202,700 |
Oct 16, 2024 | 11.94 | 12.08 | 11.94 | 12.06 | 12.06 | 235,300 |
Oct 15, 2024 | 11.81 | 12.02 | 11.80 | 11.87 | 11.87 | 318,500 |
Oct 14, 2024 | 11.63 | 11.88 | 11.62 | 11.82 | 11.82 | 230,700 |
Oct 11, 2024 | 11.56 | 11.64 | 11.52 | 11.63 | 11.63 | 224,900 |
Oct 10, 2024 | 11.50 | 11.54 | 11.38 | 11.52 | 11.52 | 284,000 |
Oct 9, 2024 | 11.64 | 11.65 | 11.53 | 11.54 | 11.54 | 230,800 |
Oct 8, 2024 | 11.74 | 11.74 | 11.55 | 11.63 | 11.63 | 279,000 |
Oct 7, 2024 | 11.90 | 11.90 | 11.56 | 11.69 | 11.69 | 387,600 |
Oct 4, 2024 | 11.90 | 11.95 | 11.76 | 11.83 | 11.83 | 184,100 |
Oct 3, 2024 | 11.82 | 11.90 | 11.74 | 11.81 | 11.81 | 263,400 |
Oct 2, 2024 | 11.95 | 12.05 | 11.83 | 11.91 | 11.91 | 251,300 |
Oct 1, 2024 | 12.32 | 12.32 | 11.97 | 11.98 | 11.98 | 375,700 |
Sep 30, 2024 | 0.25 Dividend | |||||
Sep 30, 2024 | 12.24 | 12.48 | 12.14 | 12.35 | 12.35 | 665,200 |
Sep 27, 2024 | 12.62 | 12.74 | 12.46 | 12.47 | 12.22 | 346,000 |
Sep 26, 2024 | 12.63 | 12.70 | 12.40 | 12.47 | 12.22 | 620,800 |
Sep 25, 2024 | 12.77 | 12.77 | 12.52 | 12.61 | 12.36 | 623,600 |
Sep 24, 2024 | 12.70 | 12.82 | 12.66 | 12.80 | 12.54 | 459,100 |
Sep 23, 2024 | 12.65 | 12.70 | 12.54 | 12.68 | 12.43 | 593,300 |
Sep 20, 2024 | 12.80 | 12.92 | 12.52 | 12.61 | 12.36 | 1,640,100 |
Sep 19, 2024 | 12.89 | 12.95 | 12.72 | 12.86 | 12.60 | 776,100 |
Sep 18, 2024 | 12.60 | 12.84 | 12.52 | 12.60 | 12.35 | 499,300 |
Sep 17, 2024 | 12.54 | 12.69 | 12.51 | 12.59 | 12.34 | 328,300 |
Sep 16, 2024 | 12.39 | 12.58 | 12.31 | 12.50 | 12.25 | 407,500 |
Sep 13, 2024 | 12.32 | 12.33 | 12.20 | 12.30 | 12.05 | 187,800 |
Sep 12, 2024 | 12.02 | 12.20 | 11.95 | 12.18 | 11.94 | 276,100 |
Sep 11, 2024 | 12.06 | 12.07 | 11.82 | 12.03 | 11.79 | 262,200 |
Sep 10, 2024 | 12.13 | 12.17 | 11.99 | 12.04 | 11.80 | 336,600 |
Sep 9, 2024 | 12.15 | 12.19 | 11.93 | 12.07 | 11.83 | 434,300 |
Sep 6, 2024 | 12.27 | 12.30 | 12.04 | 12.15 | 11.91 | 472,300 |
Sep 5, 2024 | 12.00 | 12.50 | 11.83 | 12.24 | 11.99 | 1,095,100 |
Sep 4, 2024 | 11.58 | 11.64 | 11.42 | 11.58 | 11.35 | 488,700 |
Sep 3, 2024 | 11.83 | 11.90 | 11.56 | 11.56 | 11.33 | 453,200 |
Aug 30, 2024 | 11.90 | 11.98 | 11.83 | 11.93 | 11.69 | 611,300 |
Aug 29, 2024 | 11.73 | 11.91 | 11.66 | 11.86 | 11.62 | 394,400 |
Aug 28, 2024 | 11.63 | 11.82 | 11.63 | 11.72 | 11.49 | 325,300 |
Aug 27, 2024 | 11.65 | 11.82 | 11.61 | 11.72 | 11.49 | 363,600 |
Aug 26, 2024 | 11.63 | 11.85 | 11.60 | 11.74 | 11.50 | 548,300 |
Aug 23, 2024 | 11.21 | 11.61 | 11.16 | 11.58 | 11.35 | 512,900 |
Aug 22, 2024 | 11.22 | 11.29 | 11.10 | 11.17 | 10.95 | 435,800 |
Aug 21, 2024 | 11.36 | 11.40 | 11.20 | 11.25 | 11.02 | 491,600 |
Aug 20, 2024 | 11.35 | 11.45 | 11.27 | 11.35 | 11.12 | 775,600 |
Aug 19, 2024 | 11.26 | 11.41 | 11.24 | 11.35 | 11.12 | 588,500 |
Aug 16, 2024 | 11.22 | 11.31 | 11.15 | 11.26 | 11.03 | 455,400 |
Aug 15, 2024 | 11.16 | 11.27 | 10.98 | 11.23 | 11.00 | 427,400 |
Aug 14, 2024 | 10.95 | 11.05 | 10.78 | 11.04 | 10.82 | 462,400 |
Aug 13, 2024 | 10.73 | 10.92 | 10.60 | 10.89 | 10.67 | 374,900 |
Aug 12, 2024 | 10.88 | 10.88 | 10.47 | 10.60 | 10.39 | 365,000 |
Aug 9, 2024 | 10.90 | 10.92 | 10.79 | 10.85 | 10.63 | 372,000 |
Aug 8, 2024 | 10.74 | 10.90 | 10.73 | 10.86 | 10.64 | 442,800 |
Aug 7, 2024 | 10.72 | 10.86 | 10.61 | 10.68 | 10.47 | 557,800 |
Aug 6, 2024 | 10.48 | 10.69 | 10.34 | 10.61 | 10.40 | 368,600 |
Aug 5, 2024 | 10.65 | 10.82 | 10.28 | 10.50 | 10.29 | 496,400 |
Aug 2, 2024 | 11.25 | 11.27 | 10.95 | 11.04 | 10.82 | 818,900 |
Aug 1, 2024 | 11.46 | 11.56 | 11.36 | 11.45 | 11.22 | 702,700 |
Jul 31, 2024 | 11.63 | 11.63 | 11.38 | 11.48 | 11.25 | 719,800 |
Jul 30, 2024 | 11.39 | 11.61 | 11.29 | 11.52 | 11.29 | 719,800 |
Jul 29, 2024 | 11.40 | 11.49 | 11.28 | 11.34 | 11.11 | 757,800 |
Jul 26, 2024 | 11.46 | 11.48 | 11.26 | 11.42 | 11.19 | 623,300 |
Jul 25, 2024 | 11.30 | 11.47 | 11.18 | 11.29 | 11.06 | 777,400 |
Jul 24, 2024 | 11.44 | 11.77 | 11.18 | 11.22 | 11.00 | 1,042,900 |
Jul 23, 2024 | 10.34 | 11.79 | 10.34 | 11.56 | 11.33 | 2,914,200 |
Jul 22, 2024 | 10.19 | 10.23 | 10.03 | 10.09 | 9.89 | 347,500 |
Jul 19, 2024 | 9.97 | 10.22 | 9.92 | 10.11 | 9.91 | 584,200 |
Jul 18, 2024 | 9.90 | 10.09 | 9.89 | 9.96 | 9.76 | 409,600 |
Jul 17, 2024 | 9.89 | 10.11 | 9.83 | 9.95 | 9.75 | 554,900 |
Jul 16, 2024 | 9.77 | 9.97 | 9.73 | 9.96 | 9.76 | 488,100 |
Jul 15, 2024 | 9.70 | 9.84 | 9.64 | 9.77 | 9.57 | 485,100 |
Jul 12, 2024 | 9.70 | 9.82 | 9.61 | 9.66 | 9.47 | 479,300 |
Jul 11, 2024 | 9.48 | 9.74 | 9.48 | 9.67 | 9.48 | 468,400 |
Jul 10, 2024 | 9.29 | 9.37 | 9.25 | 9.36 | 9.17 | 203,000 |
Jul 9, 2024 | 9.21 | 9.28 | 9.14 | 9.27 | 9.08 | 252,400 |
Jul 8, 2024 | 9.13 | 9.26 | 9.11 | 9.24 | 9.05 | 392,900 |
Jul 5, 2024 | 9.15 | 9.19 | 8.98 | 9.08 | 8.90 | 464,900 |
Jul 3, 2024 | 9.10 | 9.23 | 9.06 | 9.11 | 8.93 | 174,700 |
Jul 2, 2024 | 8.88 | 9.07 | 8.87 | 9.05 | 8.87 | 351,600 |
Jul 1, 2024 | 9.05 | 9.11 | 8.71 | 8.89 | 8.71 | 655,000 |
Jun 28, 2024 | 0.25 Dividend | |||||
Jun 28, 2024 | 9.04 | 9.10 | 8.90 | 9.05 | 8.87 | 1,272,700 |
Jun 27, 2024 | 9.40 | 9.40 | 9.12 | 9.19 | 8.76 | 356,600 |
Jun 26, 2024 | 9.30 | 9.41 | 9.26 | 9.33 | 8.89 | 283,700 |
Jun 25, 2024 | 9.46 | 9.46 | 9.35 | 9.37 | 8.93 | 346,800 |
Jun 24, 2024 | 9.40 | 9.51 | 9.39 | 9.43 | 8.99 | 252,300 |
Jun 21, 2024 | 9.39 | 9.44 | 9.33 | 9.42 | 8.98 | 1,134,800 |
Jun 20, 2024 | 9.27 | 9.45 | 9.24 | 9.37 | 8.93 | 365,700 |
Jun 18, 2024 | 9.30 | 9.34 | 9.27 | 9.34 | 8.90 | 284,600 |
Jun 17, 2024 | 9.26 | 9.39 | 9.21 | 9.32 | 8.88 | 372,500 |
Jun 14, 2024 | 9.24 | 9.37 | 9.24 | 9.29 | 8.86 | 302,400 |
Jun 13, 2024 | 9.26 | 9.36 | 9.19 | 9.35 | 8.91 | 251,000 |
Jun 12, 2024 | 9.40 | 9.42 | 9.23 | 9.25 | 8.82 | 358,500 |
Jun 11, 2024 | 9.16 | 9.19 | 9.10 | 9.13 | 8.70 | 428,300 |
Jun 10, 2024 | 9.25 | 9.28 | 9.18 | 9.21 | 8.78 | 309,500 |
Jun 7, 2024 | 9.21 | 9.31 | 9.21 | 9.26 | 8.83 | 282,700 |
Jun 6, 2024 | 9.41 | 9.46 | 9.29 | 9.35 | 8.91 | 256,300 |
Jun 5, 2024 | 9.41 | 9.48 | 9.34 | 9.46 | 9.02 | 383,800 |
Jun 4, 2024 | 9.45 | 9.49 | 9.31 | 9.39 | 8.95 | 345,900 |
Jun 3, 2024 | 9.56 | 9.56 | 9.31 | 9.51 | 9.07 | 391,900 |
May 31, 2024 | 9.38 | 9.52 | 9.35 | 9.46 | 9.02 | 388,200 |
May 30, 2024 | 9.23 | 9.39 | 9.17 | 9.34 | 8.90 | 380,200 |
May 29, 2024 | 9.32 | 9.33 | 9.11 | 9.14 | 8.71 | 537,800 |
May 28, 2024 | 9.60 | 9.62 | 9.35 | 9.43 | 8.99 | 436,400 |
May 24, 2024 | 9.63 | 9.65 | 9.52 | 9.55 | 9.10 | 500,400 |
May 23, 2024 | 9.67 | 9.70 | 9.51 | 9.57 | 9.12 | 694,900 |
May 22, 2024 | 9.65 | 9.75 | 9.64 | 9.69 | 9.24 | 350,200 |
May 21, 2024 | 9.74 | 9.80 | 9.68 | 9.70 | 9.25 | 214,100 |
May 20, 2024 | 9.91 | 9.93 | 9.77 | 9.78 | 9.32 | 203,100 |
May 17, 2024 | 9.87 | 9.91 | 9.81 | 9.88 | 9.42 | 319,700 |
May 16, 2024 | 9.80 | 9.88 | 9.73 | 9.84 | 9.38 | 522,800 |
May 15, 2024 | 9.87 | 9.97 | 9.74 | 9.79 | 9.33 | 453,200 |
May 14, 2024 | 9.81 | 9.88 | 9.70 | 9.75 | 9.29 | 319,300 |
May 13, 2024 | 9.65 | 9.75 | 9.64 | 9.69 | 9.24 | 353,600 |
May 10, 2024 | 9.68 | 9.73 | 9.53 | 9.60 | 9.15 | 270,600 |
May 9, 2024 | 9.54 | 9.73 | 9.52 | 9.66 | 9.21 | 365,500 |
May 8, 2024 | 9.55 | 9.65 | 9.51 | 9.54 | 9.09 | 459,800 |
May 7, 2024 | 9.70 | 9.72 | 9.56 | 9.63 | 9.18 | 692,700 |
May 6, 2024 | 9.74 | 9.80 | 9.65 | 9.68 | 9.23 | 601,900 |
May 3, 2024 | 9.90 | 9.98 | 9.61 | 9.65 | 9.20 | 574,100 |
May 2, 2024 | 9.80 | 9.80 | 9.60 | 9.67 | 9.22 | 593,300 |
May 1, 2024 | 9.44 | 9.84 | 9.42 | 9.65 | 9.20 | 647,200 |
Apr 30, 2024 | 9.55 | 9.56 | 9.39 | 9.41 | 8.97 | 906,400 |
Apr 29, 2024 | 9.66 | 9.75 | 9.56 | 9.61 | 9.16 | 407,800 |
Apr 26, 2024 | 9.60 | 9.67 | 9.54 | 9.62 | 9.17 | 581,300 |
Apr 25, 2024 | 9.65 | 9.69 | 9.48 | 9.56 | 9.11 | 845,700 |
Apr 24, 2024 | 9.85 | 9.88 | 9.53 | 9.78 | 9.32 | 863,900 |
Apr 23, 2024 | 9.86 | 10.07 | 9.83 | 10.02 | 9.55 | 551,600 |
Apr 22, 2024 | 9.80 | 9.88 | 9.73 | 9.85 | 9.39 | 350,600 |
Apr 19, 2024 | 9.54 | 9.78 | 9.53 | 9.76 | 9.30 | 416,500 |
Apr 18, 2024 | 9.47 | 9.66 | 9.44 | 9.57 | 9.12 | 439,800 |
Apr 17, 2024 | 9.58 | 9.66 | 9.41 | 9.41 | 8.97 | 463,900 |
Apr 16, 2024 | 9.57 | 9.62 | 9.44 | 9.51 | 9.07 | 496,300 |
Apr 15, 2024 | 9.65 | 9.80 | 9.47 | 9.60 | 9.15 | 732,600 |
Apr 12, 2024 | 9.64 | 9.73 | 9.53 | 9.58 | 9.13 | 436,400 |
Apr 11, 2024 | 9.55 | 9.78 | 9.52 | 9.71 | 9.26 | 479,000 |
Apr 10, 2024 | 9.67 | 9.67 | 9.36 | 9.48 | 9.04 | 708,000 |
Apr 9, 2024 | 9.81 | 9.92 | 9.79 | 9.91 | 9.45 | 223,400 |
Apr 8, 2024 | 9.83 | 9.87 | 9.69 | 9.76 | 9.30 | 356,500 |
Apr 5, 2024 | 9.72 | 9.82 | 9.67 | 9.76 | 9.30 | 287,700 |
Apr 4, 2024 | 10.02 | 10.21 | 9.75 | 9.77 | 9.31 | 482,500 |
Apr 3, 2024 | 9.74 | 9.95 | 9.73 | 9.94 | 9.48 | 490,800 |
Apr 2, 2024 | 9.77 | 9.90 | 9.67 | 9.77 | 9.31 | 553,900 |
Apr 1, 2024 | 10.04 | 10.04 | 9.76 | 9.86 | 9.40 | 379,800 |
Mar 28, 2024 | 9.99 | 10.11 | 9.95 | 10.06 | 9.59 | 553,200 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 9.88 | 10.05 | 9.88 | 9.96 | 9.49 | 386,000 |
Mar 26, 2024 | 10.39 | 10.39 | 10.03 | 10.06 | 9.35 | 417,500 |
Mar 25, 2024 | 10.17 | 10.38 | 10.17 | 10.27 | 9.55 | 265,300 |
Mar 22, 2024 | 10.29 | 10.34 | 10.10 | 10.14 | 9.43 | 397,500 |
Mar 21, 2024 | 10.18 | 10.32 | 10.18 | 10.24 | 9.52 | 391,500 |
Mar 20, 2024 | 9.84 | 10.19 | 9.80 | 10.12 | 9.41 | 386,700 |
Mar 19, 2024 | 9.93 | 10.02 | 9.77 | 9.87 | 9.18 | 323,900 |
Mar 18, 2024 | 10.14 | 10.14 | 9.96 | 9.99 | 9.29 | 341,900 |
Mar 15, 2024 | 9.88 | 10.19 | 9.88 | 10.13 | 9.42 | 1,248,900 |
Mar 14, 2024 | 10.15 | 10.21 | 9.88 | 9.94 | 9.24 | 392,000 |
Mar 13, 2024 | 10.17 | 10.31 | 10.13 | 10.17 | 9.45 | 429,300 |
Mar 12, 2024 | 10.12 | 10.24 | 10.07 | 10.16 | 9.44 | 431,800 |
Mar 11, 2024 | 9.95 | 10.20 | 9.95 | 10.15 | 9.44 | 420,500 |
Mar 8, 2024 | 9.98 | 10.10 | 9.87 | 10.01 | 9.31 | 405,000 |
Mar 7, 2024 | 9.84 | 9.97 | 9.80 | 9.90 | 9.20 | 637,000 |
Mar 6, 2024 | 9.83 | 9.85 | 9.65 | 9.70 | 9.02 | 427,000 |
Mar 5, 2024 | 9.68 | 9.82 | 9.63 | 9.72 | 9.04 | 529,900 |
Mar 4, 2024 | 9.82 | 9.88 | 9.69 | 9.73 | 9.05 | 614,000 |
Mar 1, 2024 | 9.72 | 9.89 | 9.61 | 9.85 | 9.16 | 758,300 |
Feb 29, 2024 | 9.43 | 9.76 | 9.35 | 9.75 | 9.06 | 1,050,500 |
Feb 28, 2024 | 9.36 | 9.44 | 9.26 | 9.27 | 8.62 | 814,200 |
Feb 27, 2024 | 9.51 | 9.58 | 9.38 | 9.44 | 8.78 | 842,900 |
Feb 26, 2024 | 9.63 | 9.76 | 9.41 | 9.44 | 8.78 | 672,600 |
Feb 23, 2024 | 9.64 | 9.97 | 9.60 | 9.71 | 9.03 | 921,800 |
Feb 22, 2024 | 9.41 | 9.75 | 9.34 | 9.64 | 8.96 | 963,700 |
Feb 21, 2024 | 9.16 | 9.50 | 9.09 | 9.49 | 8.82 | 734,100 |
Feb 20, 2024 | 9.37 | 9.44 | 9.17 | 9.20 | 8.55 | 854,700 |
Feb 16, 2024 | 9.46 | 9.59 | 9.34 | 9.46 | 8.79 | 685,700 |
Feb 15, 2024 | 9.42 | 9.72 | 9.42 | 9.64 | 8.96 | 883,600 |
Feb 14, 2024 | 9.36 | 9.40 | 9.21 | 9.35 | 8.69 | 542,200 |
Feb 13, 2024 | 9.28 | 9.42 | 9.14 | 9.22 | 8.57 | 1,297,100 |
Feb 12, 2024 | 9.54 | 9.72 | 9.47 | 9.53 | 8.86 | 1,565,200 |
Feb 9, 2024 | 9.90 | 9.90 | 9.36 | 9.52 | 8.85 | 1,882,600 |
Feb 8, 2024 | 10.02 | 10.05 | 9.60 | 9.70 | 9.02 | 2,463,900 |
Feb 7, 2024 | 10.31 | 10.33 | 9.42 | 10.14 | 9.43 | 2,977,700 |
Feb 6, 2024 | 11.77 | 11.96 | 11.68 | 11.77 | 10.94 | 497,300 |
Feb 5, 2024 | 11.80 | 11.88 | 11.48 | 11.79 | 10.96 | 527,500 |
Feb 2, 2024 | 12.07 | 12.15 | 11.95 | 11.96 | 11.12 | 439,800 |
Feb 1, 2024 | 12.29 | 12.34 | 11.98 | 12.29 | 11.42 | 435,400 |
Jan 31, 2024 | 12.67 | 12.71 | 12.18 | 12.24 | 11.38 | 536,700 |
Jan 30, 2024 | 13.03 | 13.09 | 12.75 | 12.75 | 11.85 | 263,900 |
Jan 29, 2024 | 12.94 | 13.19 | 12.88 | 13.11 | 12.19 | 443,800 |
Jan 26, 2024 | 12.94 | 12.99 | 12.82 | 12.91 | 12.00 | 204,400 |
Jan 25, 2024 | 12.88 | 12.93 | 12.63 | 12.82 | 11.92 | 332,600 |
Jan 24, 2024 | 12.90 | 12.92 | 12.62 | 12.68 | 11.79 | 360,900 |
Jan 23, 2024 | 12.77 | 12.85 | 12.67 | 12.73 | 11.83 | 373,500 |
Jan 22, 2024 | 12.59 | 12.81 | 12.54 | 12.65 | 11.76 | 412,900 |
Jan 19, 2024 | 12.43 | 12.56 | 12.26 | 12.51 | 11.63 | 286,500 |
Jan 18, 2024 | 12.42 | 12.43 | 12.20 | 12.40 | 11.53 | 378,400 |
Jan 17, 2024 | 12.29 | 12.56 | 12.17 | 12.27 | 11.41 | 412,300 |
Jan 16, 2024 | 12.75 | 12.76 | 12.51 | 12.55 | 11.67 | 403,900 |
Jan 12, 2024 | 13.15 | 13.29 | 12.75 | 12.86 | 11.95 | 482,200 |
Jan 11, 2024 | 13.03 | 13.07 | 12.82 | 12.99 | 12.08 | 299,100 |
Jan 10, 2024 | 12.93 | 13.16 | 12.93 | 13.16 | 12.23 | 321,100 |
Jan 9, 2024 | 12.95 | 13.01 | 12.89 | 12.95 | 12.04 | 245,100 |
Jan 8, 2024 | 12.81 | 13.13 | 12.77 | 13.12 | 12.20 | 347,900 |
Jan 5, 2024 | 12.70 | 12.99 | 12.66 | 12.85 | 11.95 | 297,200 |
Jan 4, 2024 | 12.90 | 12.99 | 12.80 | 12.83 | 11.93 | 319,200 |
Jan 3, 2024 | 12.94 | 13.14 | 12.81 | 12.85 | 11.95 | 381,100 |
Jan 2, 2024 | 13.14 | 13.34 | 13.11 | 13.19 | 12.26 | 305,500 |
Dec 29, 2023 | 13.42 | 13.42 | 13.08 | 13.23 | 12.30 | 530,600 |
Dec 28, 2023 | 0.43 Dividend | |||||
Dec 28, 2023 | 13.49 | 13.65 | 13.42 | 13.49 | 12.54 | 484,400 |
Dec 27, 2023 | 14.03 | 14.10 | 13.89 | 13.96 | 12.58 | 458,100 |
Dec 26, 2023 | 13.83 | 14.10 | 13.77 | 14.04 | 12.65 | 447,100 |
Dec 22, 2023 | 13.90 | 14.03 | 13.73 | 13.75 | 12.39 | 309,200 |
Dec 21, 2023 | 13.76 | 13.87 | 13.70 | 13.87 | 12.50 | 353,500 |
Dec 20, 2023 | 13.72 | 14.12 | 13.61 | 13.63 | 12.28 | 505,800 |
Dec 19, 2023 | 13.47 | 13.86 | 13.47 | 13.79 | 12.42 | 500,400 |
Dec 18, 2023 | 13.53 | 13.58 | 13.42 | 13.47 | 12.14 | 513,600 |
Dec 15, 2023 | 13.84 | 13.84 | 13.40 | 13.49 | 12.15 | 1,973,300 |
Dec 14, 2023 | 13.65 | 13.86 | 13.55 | 13.76 | 12.40 | 567,200 |
Dec 13, 2023 | 12.90 | 13.46 | 12.69 | 13.39 | 12.06 | 641,700 |
Dec 12, 2023 | 12.75 | 13.00 | 12.63 | 12.92 | 11.64 | 485,200 |
Dec 11, 2023 | 12.61 | 12.83 | 12.61 | 12.80 | 11.53 | 434,500 |
Dec 8, 2023 | 12.45 | 12.63 | 12.24 | 12.58 | 11.33 | 441,700 |
Dec 7, 2023 | 12.30 | 12.57 | 12.30 | 12.57 | 11.33 | 506,000 |
Dec 6, 2023 | 12.91 | 13.04 | 12.19 | 12.27 | 11.05 | 869,400 |
Dec 5, 2023 | 13.04 | 13.04 | 12.83 | 12.84 | 11.57 | 464,900 |
Dec 4, 2023 | 12.84 | 13.02 | 12.84 | 12.99 | 11.70 | 391,100 |
Dec 1, 2023 | 12.54 | 12.92 | 12.47 | 12.92 | 11.64 | 487,300 |
Nov 30, 2023 | 12.42 | 12.58 | 12.40 | 12.56 | 11.32 | 392,400 |
Nov 29, 2023 | 12.15 | 12.44 | 12.15 | 12.39 | 11.16 | 751,400 |
Nov 28, 2023 | 12.07 | 12.08 | 11.88 | 12.03 | 10.84 | 242,900 |
Nov 27, 2023 | 12.15 | 12.15 | 11.97 | 12.06 | 10.87 | 295,900 |
Nov 24, 2023 | 12.19 | 12.20 | 12.09 | 12.16 | 10.96 | 151,400 |
Nov 22, 2023 | 12.22 | 12.30 | 12.11 | 12.16 | 10.96 | 249,600 |
Nov 21, 2023 | 12.22 | 12.25 | 12.05 | 12.09 | 10.89 | 279,400 |
Nov 20, 2023 | 12.27 | 12.37 | 12.19 | 12.31 | 11.09 | 327,300 |
Nov 17, 2023 | 12.33 | 12.42 | 12.22 | 12.27 | 11.05 | 387,700 |
Nov 16, 2023 | 12.35 | 12.40 | 12.10 | 12.22 | 11.01 | 371,200 |
Nov 15, 2023 | 12.10 | 12.41 | 11.96 | 12.38 | 11.15 | 458,100 |
Nov 14, 2023 | 11.78 | 12.15 | 11.77 | 12.09 | 10.89 | 457,200 |
Nov 13, 2023 | 11.40 | 11.44 | 11.29 | 11.39 | 10.26 | 237,700 |
Nov 10, 2023 | 11.50 | 11.53 | 11.32 | 11.43 | 10.30 | 318,700 |
Nov 9, 2023 | 11.68 | 11.73 | 11.42 | 11.45 | 10.32 | 222,000 |
Nov 8, 2023 | 11.64 | 11.65 | 11.44 | 11.63 | 10.48 | 227,200 |
Nov 7, 2023 | 11.60 | 11.73 | 11.50 | 11.66 | 10.51 | 235,800 |
Nov 6, 2023 | 11.64 | 11.73 | 11.40 | 11.62 | 10.47 | 456,100 |
Nov 3, 2023 | 11.65 | 11.85 | 11.63 | 11.66 | 10.51 | 459,900 |
Nov 2, 2023 | 10.76 | 11.40 | 10.76 | 11.38 | 10.25 | 575,600 |
Nov 1, 2023 | 10.39 | 10.60 | 10.33 | 10.59 | 9.54 | 365,600 |
Oct 31, 2023 | 10.48 | 10.60 | 10.37 | 10.44 | 9.41 | 394,900 |
Oct 30, 2023 | 10.43 | 10.56 | 10.30 | 10.41 | 9.38 | 559,100 |
Oct 27, 2023 | 10.53 | 10.65 | 10.37 | 10.43 | 9.40 | 459,800 |
Oct 26, 2023 | 10.42 | 10.69 | 10.42 | 10.51 | 9.47 | 619,300 |
Oct 25, 2023 | 10.25 | 10.68 | 10.18 | 10.42 | 9.39 | 733,700 |
Oct 24, 2023 | 10.00 | 10.88 | 10.00 | 10.36 | 9.33 | 883,100 |
Oct 23, 2023 | 10.48 | 10.48 | 10.00 | 10.14 | 9.14 | 1,092,100 |
Related Tickers
AJX Great Ajax Corp.
3.3700
+3.69%
DX Dynex Capital, Inc.
12.53
-0.16%
LADR Ladder Capital Corp
10.97
+0.05%
ACRE Ares Commercial Real Estate Corporation
6.58
0.00%
TRTX TPG RE Finance Trust, Inc.
8.45
+0.54%
AGNCO AGNC Investment Corp.
25.26
+0.28%
GPMT Granite Point Mortgage Trust Inc.
2.9900
-0.99%
AGNCN AGNC Investment Corp.
25.43
-0.08%
BXMT Blackstone Mortgage Trust, Inc.
18.68
+0.08%
AGNCM AGNC Investment Corp.
24.94
-0.04%