PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	18.73	18.74	18.69	18.74	18.74	-0.27%	177,200
Feb 28, 2025	18.81	18.81	18.78	18.79	18.71	-0.11%	189,878
Feb 27, 2025	18.77	18.81	18.76	18.81	18.73	-	152,643
Feb 26, 2025	18.77	18.82	18.75	18.81	18.73	0.32%	298,399
Feb 25, 2025	18.78	18.78	18.74	18.75	18.67	-	253,125
Feb 24, 2025	18.77	18.77	18.74	18.75	18.67	-0.05%	273,481
Feb 21, 2025	18.74	18.76	18.71	18.76	18.68	0.27%	151,442
Feb 20, 2025	18.75	18.76	18.69	18.71	18.63	-0.16%	736,800
Feb 19, 2025	18.75	18.76	18.72	18.74	18.66	-0.05%	374,163
Feb 18, 2025	18.84	18.84	18.72	18.75	18.67	0.03%	297,345
Feb 14, 2025	18.75	18.75	18.71	18.75	18.67	-0.19%	240,480
Feb 13, 2025	18.70	18.78	18.68	18.78	18.70	0.48%	230,081
Feb 12, 2025	18.74	18.74	18.66	18.69	18.61	-0.13%	230,658
Feb 11, 2025	18.70	18.72	18.69	18.72	18.64	0.08%	185,831
Feb 10, 2025	18.71	18.72	18.70	18.70	18.62	-0.16%	161,294
Feb 7, 2025	18.71	18.75	18.67	18.73	18.65	0.21%	305,656
Feb 6, 2025	18.70	18.73	18.68	18.69	18.61	-0.05%	251,071
Feb 5, 2025	18.69	18.70	18.68	18.70	18.62	0.05%	194,486
Feb 4, 2025	18.66	18.71	18.64	18.69	18.61	0.16%	257,177
Feb 3, 2025	18.67	18.67	18.61	18.66	18.58	-0.53%	212,456
Jan 31, 2025	18.87	18.87	18.73	18.76	18.61	0.11%	141,560
Jan 30, 2025	18.74	18.75	18.70	18.74	18.59	0.16%	210,328
Jan 29, 2025	18.69	18.73	18.68	18.71	18.56	-	224,702
Jan 28, 2025	18.69	18.71	18.66	18.71	18.56	0.21%	155,358
Jan 27, 2025	18.64	18.68	18.64	18.67	18.52	-0.05%	257,507
Jan 24, 2025	18.68	18.68	18.66	18.68	18.53	0.11%	210,206
Jan 23, 2025	18.73	18.73	18.63	18.66	18.51	-0.11%	233,828
Jan 22, 2025	18.70	18.70	18.65	18.68	18.53	0.11%	409,331
Jan 21, 2025	18.53	18.67	18.53	18.66	18.51	0.16%	165,615
Jan 17, 2025	18.62	18.66	18.61	18.63	18.48	0.05%	189,019
Jan 16, 2025	18.64	18.64	18.59	18.62	18.47	-0.32%	274,026
Jan 15, 2025	18.65	18.68	18.58	18.68	18.53	0.65%	275,668
Jan 14, 2025	18.61	18.61	18.50	18.56	18.41	0.05%	237,980
Jan 13, 2025	18.54	18.56	18.53	18.55	18.40	-0.16%	106,308
Jan 10, 2025	18.60	18.60	18.54	18.58	18.43	-0.05%	260,460
Jan 8, 2025	18.59	18.68	18.58	18.59	18.44	-0.11%	244,826
Jan 7, 2025	18.73	18.73	18.61	18.61	18.46	-0.59%	230,020
Jan 6, 2025	18.66	18.72	18.62	18.72	18.57	0.38%	277,826
Jan 3, 2025	18.62	18.65	18.61	18.65	18.50	0.16%	121,735
Jan 2, 2025	18.59	18.62	18.57	18.62	18.47	0.05%	203,790
Dec 31, 2024	18.60	18.61	18.58	18.61	18.46	-	146,408
Dec 30, 2024	18.58	18.61	18.58	18.61	18.46	0.11%	376,946
Dec 27, 2024	18.61	18.61	18.58	18.59	18.44	-0.59%	93,086
Dec 26, 2024	18.67	18.70	18.63	18.70	18.48	0.19%	68,198
Dec 24, 2024	18.66	18.67	18.65	18.67	18.44	-0.03%	71,488
Dec 23, 2024	18.67	18.67	18.64	18.67	18.45	0.11%	200,633
Dec 20, 2024	18.72	18.72	18.65	18.65	18.43	-0.03%	217,869
Dec 19, 2024	18.66	18.67	18.64	18.66	18.43	-0.11%	224,023
Dec 18, 2024	18.79	18.79	18.65	18.68	18.45	-0.24%	262,648
Dec 17, 2024	18.77	18.79	18.72	18.72	18.50	-0.21%	760,729
Dec 16, 2024	18.73	18.81	18.73	18.76	18.54	-	157,063
Dec 13, 2024	18.77	18.77	18.74	18.76	18.54	-	218,574
Dec 12, 2024	18.76	18.79	18.74	18.76	18.54	0.03%	197,622
Dec 11, 2024	18.80	18.80	18.75	18.76	18.53	-0.03%	167,331
Dec 10, 2024	18.73	18.78	18.73	18.76	18.54	0.05%	581,025
Dec 9, 2024	18.74	18.76	18.72	18.75	18.53	0.05%	162,469
Dec 6, 2024	18.75	18.75	18.72	18.74	18.52	-0.05%	98,153
Dec 5, 2024	18.71	18.75	18.70	18.75	18.53	0.05%	120,210
Dec 4, 2024	18.73	18.74	18.70	18.74	18.52	0.11%	255,494
Dec 3, 2024	18.71	18.72	18.70	18.72	18.50	-0.16%	164,726
Dec 2, 2024	18.65	18.75	18.65	18.75	18.53	-0.03%	256,606
Nov 29, 2024	18.76	18.77	18.75	18.76	18.46	0.08%	46,510
Nov 27, 2024	18.76	18.76	18.71	18.74	18.45	0.05%	220,353
Nov 26, 2024	18.73	18.76	18.70	18.73	18.44	-	201,987
Nov 25, 2024	18.77	18.77	18.70	18.73	18.44	0.05%	198,332
Nov 22, 2024	18.67	18.73	18.66	18.72	18.43	0.05%	644,187
Nov 21, 2024	18.74	18.74	18.68	18.71	18.42	0.11%	262,583
Nov 20, 2024	18.70	18.71	18.68	18.69	18.40	-0.05%	165,239
Nov 19, 2024	18.69	18.70	18.67	18.70	18.41	0.03%	338,193
Nov 18, 2024	18.68	18.70	18.66	18.70	18.40	0.03%	209,251
Nov 15, 2024	18.70	18.73	18.68	18.69	18.40	-0.05%	126,823
Nov 14, 2024	18.72	18.72	18.68	18.70	18.41	0.05%	137,693
Nov 13, 2024	18.73	18.73	18.69	18.69	18.40	0.16%	136,861
Nov 12, 2024	18.68	18.70	18.66	18.66	18.37	-0.21%	158,159
Nov 11, 2024	18.68	18.71	18.68	18.70	18.41	-0.11%	84,012
Nov 8, 2024	18.71	18.72	18.69	18.72	18.43	0.27%	107,838
Nov 7, 2024	18.65	18.68	18.61	18.67	18.38	0.13%	171,997
Nov 6, 2024	18.64	18.65	18.57	18.65	18.35	0.30%	237,683
Nov 5, 2024	18.59	18.63	18.54	18.59	18.30	-0.05%	252,786
Nov 4, 2024	18.61	18.64	18.59	18.60	18.31	-	121,463
Nov 1, 2024	18.59	18.60	18.57	18.60	18.31	-0.08%	107,481
Oct 31, 2024	18.70	18.72	18.59	18.62	18.25	-0.51%	443,480
Oct 30, 2024	18.73	18.73	18.71	18.71	18.34	-0.11%	99,115
Oct 29, 2024	18.71	18.75	18.69	18.73	18.36	-0.16%	156,575
Oct 28, 2024	18.78	18.78	18.72	18.76	18.39	0.27%	127,095
Oct 25, 2024	18.75	18.76	18.68	18.71	18.34	-	152,073
Oct 24, 2024	18.72	18.73	18.71	18.71	18.34	-0.16%	275,093
Oct 23, 2024	18.75	18.75	18.72	18.74	18.37	-0.16%	293,578
Oct 22, 2024	18.74	18.78	18.73	18.77	18.40	-0.05%	165,356
Oct 21, 2024	18.79	18.79	18.76	18.78	18.41	-0.03%	208,966
Oct 18, 2024	18.78	18.79	18.76	18.79	18.42	-0.08%	149,481
Oct 17, 2024	18.79	18.80	18.77	18.80	18.43	0.11%	156,845
Oct 16, 2024	18.76	18.79	18.73	18.78	18.41	0.16%	258,366
Oct 15, 2024	18.67	18.75	18.67	18.75	18.38	0.13%	138,404
Oct 14, 2024	18.70	18.73	18.70	18.73	18.36	-0.08%	82,092
Oct 11, 2024	18.71	18.74	18.70	18.74	18.37	0.16%	85,986
Oct 10, 2024	18.69	18.71	18.69	18.71	18.34	-0.13%	100,114
Oct 9, 2024	18.68	18.74	18.68	18.74	18.37	0.16%	164,668
Oct 8, 2024	18.69	18.72	18.68	18.71	18.34	0.03%	383,592
Oct 7, 2024	18.72	18.72	18.70	18.70	18.33	-0.11%	131,263