PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	18.67	18.70	18.63	18.70	18.70	0.19%	68,198
Dec 24, 2024	18.66	18.67	18.65	18.67	18.67	-0.03%	71,488
Dec 23, 2024	18.67	18.67	18.64	18.67	18.67	0.11%	200,633
Dec 20, 2024	18.72	18.72	18.65	18.65	18.65	-0.03%	217,869
Dec 19, 2024	18.66	18.67	18.64	18.66	18.66	-0.11%	224,023
Dec 18, 2024	18.79	18.79	18.65	18.68	18.68	-0.24%	262,648
Dec 17, 2024	18.77	18.79	18.72	18.72	18.72	-0.21%	760,729
Dec 16, 2024	18.73	18.81	18.73	18.76	18.76	-	157,063
Dec 13, 2024	18.77	18.77	18.74	18.76	18.76	-	218,574
Dec 12, 2024	18.76	18.79	18.74	18.76	18.76	0.03%	197,622
Dec 11, 2024	18.80	18.80	18.75	18.76	18.76	-0.03%	167,331
Dec 10, 2024	18.73	18.78	18.73	18.76	18.76	0.05%	581,025
Dec 9, 2024	18.74	18.76	18.72	18.75	18.75	0.05%	162,469
Dec 6, 2024	18.75	18.75	18.72	18.74	18.74	-0.05%	98,153
Dec 5, 2024	18.71	18.75	18.70	18.75	18.75	0.05%	120,210
Dec 4, 2024	18.73	18.74	18.70	18.74	18.74	0.11%	255,494
Dec 3, 2024	18.71	18.72	18.70	18.72	18.72	-0.16%	164,726
Dec 2, 2024	18.65	18.75	18.65	18.75	18.75	-0.03%	256,606
Nov 29, 2024	18.76	18.77	18.75	18.76	18.68	0.08%	46,510
Nov 27, 2024	18.76	18.76	18.71	18.74	18.67	0.05%	220,353
Nov 26, 2024	18.73	18.76	18.70	18.73	18.66	-	201,987
Nov 25, 2024	18.77	18.77	18.70	18.73	18.66	0.05%	198,332
Nov 22, 2024	18.67	18.73	18.66	18.72	18.65	0.05%	644,187
Nov 21, 2024	18.74	18.74	18.68	18.71	18.64	0.11%	262,583
Nov 20, 2024	18.70	18.71	18.68	18.69	18.62	-0.05%	165,239
Nov 19, 2024	18.69	18.70	18.67	18.70	18.63	0.03%	338,193
Nov 18, 2024	18.68	18.70	18.66	18.70	18.62	0.03%	209,251
Nov 15, 2024	18.70	18.73	18.68	18.69	18.62	-0.05%	126,823
Nov 14, 2024	18.72	18.72	18.68	18.70	18.63	0.05%	137,693
Nov 13, 2024	18.73	18.73	18.69	18.69	18.62	0.16%	136,861
Nov 12, 2024	18.68	18.70	18.66	18.66	18.59	-0.21%	158,159
Nov 11, 2024	18.68	18.71	18.68	18.70	18.63	-0.11%	84,012
Nov 8, 2024	18.71	18.72	18.69	18.72	18.65	0.27%	107,838
Nov 7, 2024	18.65	18.68	18.61	18.67	18.60	0.13%	171,997
Nov 6, 2024	18.64	18.65	18.57	18.65	18.57	0.30%	237,683
Nov 5, 2024	18.59	18.63	18.54	18.59	18.52	-0.05%	252,786
Nov 4, 2024	18.61	18.64	18.59	18.60	18.53	-	121,463
Nov 1, 2024	18.59	18.60	18.57	18.60	18.53	-0.08%	107,481
Oct 31, 2024	18.70	18.72	18.59	18.62	18.47	-0.51%	443,480
Oct 30, 2024	18.73	18.73	18.71	18.71	18.56	-0.11%	99,115
Oct 29, 2024	18.71	18.75	18.69	18.73	18.58	-0.16%	156,575
Oct 28, 2024	18.78	18.78	18.72	18.76	18.61	0.27%	127,095
Oct 25, 2024	18.75	18.76	18.68	18.71	18.56	-	152,073
Oct 24, 2024	18.72	18.73	18.71	18.71	18.56	-0.16%	275,093
Oct 23, 2024	18.75	18.75	18.72	18.74	18.59	-0.16%	293,578
Oct 22, 2024	18.74	18.78	18.73	18.77	18.62	-0.05%	165,356
Oct 21, 2024	18.79	18.79	18.76	18.78	18.63	-0.03%	208,966
Oct 18, 2024	18.78	18.79	18.76	18.79	18.64	-0.08%	149,481
Oct 17, 2024	18.79	18.80	18.77	18.80	18.65	0.11%	156,845
Oct 16, 2024	18.76	18.79	18.73	18.78	18.63	0.16%	258,366
Oct 15, 2024	18.67	18.75	18.67	18.75	18.60	0.13%	138,404
Oct 14, 2024	18.70	18.73	18.70	18.73	18.58	-0.08%	82,092
Oct 11, 2024	18.71	18.74	18.70	18.74	18.59	0.16%	85,986
Oct 10, 2024	18.69	18.71	18.69	18.71	18.56	-0.13%	100,114
Oct 9, 2024	18.68	18.74	18.68	18.74	18.59	0.16%	164,668
Oct 8, 2024	18.69	18.72	18.68	18.71	18.56	0.03%	383,592
Oct 7, 2024	18.72	18.72	18.70	18.70	18.55	-0.11%	131,263
Oct 4, 2024	18.73	18.74	18.71	18.72	18.57	-0.27%	134,681
Oct 3, 2024	18.75	18.79	18.74	18.77	18.62	-0.05%	312,726
Oct 2, 2024	18.78	18.78	18.75	18.78	18.63	0.05%	226,115
Oct 1, 2024	18.76	18.80	18.74	18.77	18.62	-0.21%	1,217,849
Sep 30, 2024	18.84	18.84	18.78	18.81	18.59	-0.16%	149,880
Sep 27, 2024	18.83	18.84	18.81	18.84	18.62	0.16%	96,721
Sep 26, 2024	18.81	18.81	18.79	18.81	18.59	0.16%	90,614
Sep 25, 2024	18.80	18.80	18.76	18.78	18.56	-0.05%	146,941
Sep 24, 2024	18.78	18.81	18.78	18.79	18.57	0.05%	138,904
Sep 23, 2024	18.78	18.80	18.78	18.78	18.56	-0.05%	145,708
Sep 20, 2024	18.80	18.80	18.77	18.79	18.57	-0.11%	161,584
Sep 19, 2024	18.76	18.81	18.75	18.81	18.59	0.59%	219,660
Sep 18, 2024	18.70	18.71	18.66	18.70	18.48	0.27%	180,083
Sep 17, 2024	18.67	18.68	18.65	18.65	18.43	-0.16%	210,440
Sep 16, 2024	18.71	18.71	18.64	18.68	18.46	0.11%	258,960
Sep 13, 2024	18.63	18.66	18.61	18.66	18.44	0.32%	280,972
Sep 12, 2024	18.59	18.62	18.56	18.60	18.38	0.05%	198,301
Sep 11, 2024	18.57	18.59	18.56	18.59	18.37	0.11%	163,736
Sep 10, 2024	18.57	18.59	18.56	18.57	18.35	0.22%	161,179
Sep 9, 2024	18.56	18.58	18.52	18.53	18.31	-0.03%	229,874
Sep 6, 2024	18.53	18.54	18.51	18.54	18.32	0.08%	145,823
Sep 5, 2024	18.53	18.53	18.48	18.52	18.30	-0.11%	132,606
Sep 4, 2024	18.50	18.54	18.49	18.54	18.32	0.27%	265,749
Sep 3, 2024	18.54	18.54	18.47	18.49	18.28	-0.27%	291,498
Aug 30, 2024	18.60	18.60	18.53	18.54	18.25	-	151,817
Aug 29, 2024	18.53	18.55	18.51	18.54	18.25	-0.05%	1,205,425
Aug 28, 2024	18.56	18.58	18.54	18.55	18.26	-0.05%	181,245
Aug 27, 2024	18.47	18.56	18.47	18.56	18.27	-	322,780
Aug 26, 2024	18.50	18.56	18.48	18.56	18.27	0.27%	142,852
Aug 23, 2024	18.45	18.51	18.45	18.51	18.22	0.33%	132,884
Aug 22, 2024	18.41	18.45	18.41	18.45	18.17	0.38%	135,487
Aug 21, 2024	18.45	18.45	18.36	18.38	18.10	-0.16%	534,323
Aug 20, 2024	18.39	18.44	18.34	18.41	18.13	0.11%	365,785
Aug 19, 2024	18.39	18.40	18.38	18.39	18.11	-	88,270
Aug 16, 2024	18.37	18.39	18.37	18.39	18.11	0.22%	156,350
Aug 15, 2024	18.32	18.38	18.32	18.35	18.07	0.16%	181,512
Aug 14, 2024	18.35	18.35	18.31	18.32	18.04	-0.11%	366,253
Aug 13, 2024	18.33	18.34	18.30	18.34	18.06	0.38%	185,846
Aug 12, 2024	18.27	18.30	18.24	18.27	17.99	-	237,571
Aug 9, 2024	18.30	18.32	18.25	18.27	17.99	0.05%	214,648
Aug 8, 2024	18.29	18.29	18.25	18.26	17.98	-0.05%	183,075
Aug 7, 2024	18.25	18.28	18.25	18.27	17.99	0.44%	200,489
Aug 6, 2024	18.23	18.25	18.17	18.19	17.91	-0.16%	347,030