PREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	18.67	18.73	18.66	18.72	18.72	0.05%	644,187
Nov 21, 2024	18.74	18.74	18.68	18.71	18.71	0.11%	262,583
Nov 20, 2024	18.70	18.71	18.68	18.69	18.69	-0.05%	165,239
Nov 19, 2024	18.69	18.70	18.67	18.70	18.70	0.03%	338,193
Nov 18, 2024	18.68	18.70	18.66	18.70	18.70	0.03%	209,251
Nov 15, 2024	18.70	18.73	18.68	18.69	18.69	-0.05%	126,823
Nov 14, 2024	18.72	18.72	18.68	18.70	18.70	0.05%	137,693
Nov 13, 2024	18.73	18.73	18.69	18.69	18.69	0.16%	136,861
Nov 12, 2024	18.68	18.70	18.66	18.66	18.66	-0.21%	158,159
Nov 11, 2024	18.68	18.71	18.68	18.70	18.70	-0.11%	84,012
Nov 8, 2024	18.71	18.72	18.69	18.72	18.72	0.27%	107,838
Nov 7, 2024	18.65	18.68	18.61	18.67	18.67	0.13%	171,997
Nov 6, 2024	18.64	18.65	18.57	18.65	18.65	0.30%	237,683
Nov 5, 2024	18.59	18.63	18.54	18.59	18.59	-0.05%	252,786
Nov 4, 2024	18.61	18.64	18.59	18.60	18.60	-	121,463
Nov 1, 2024	18.59	18.60	18.57	18.60	18.60	-0.08%	107,481
Oct 31, 2024	18.70	18.72	18.59	18.62	18.54	-0.51%	443,480
Oct 30, 2024	18.73	18.73	18.71	18.71	18.64	-0.11%	99,115
Oct 29, 2024	18.71	18.75	18.69	18.73	18.66	-0.16%	156,575
Oct 28, 2024	18.78	18.78	18.72	18.76	18.69	0.27%	127,095
Oct 25, 2024	18.75	18.76	18.68	18.71	18.64	-	152,073
Oct 24, 2024	18.72	18.73	18.71	18.71	18.64	-0.16%	275,093
Oct 23, 2024	18.75	18.75	18.72	18.74	18.67	-0.16%	293,578
Oct 22, 2024	18.74	18.78	18.73	18.77	18.70	-0.05%	165,356
Oct 21, 2024	18.79	18.79	18.76	18.78	18.71	-0.03%	208,966
Oct 18, 2024	18.78	18.79	18.76	18.79	18.71	-0.08%	149,481
Oct 17, 2024	18.79	18.80	18.77	18.80	18.73	0.11%	156,845
Oct 16, 2024	18.76	18.79	18.73	18.78	18.71	0.16%	258,366
Oct 15, 2024	18.67	18.75	18.67	18.75	18.68	0.13%	138,404
Oct 14, 2024	18.70	18.73	18.70	18.73	18.65	-0.08%	82,092
Oct 11, 2024	18.71	18.74	18.70	18.74	18.67	0.16%	85,986
Oct 10, 2024	18.69	18.71	18.69	18.71	18.64	-0.13%	100,114
Oct 9, 2024	18.68	18.74	18.68	18.74	18.66	0.16%	164,668
Oct 8, 2024	18.69	18.72	18.68	18.71	18.63	0.03%	383,592
Oct 7, 2024	18.72	18.72	18.70	18.70	18.63	-0.11%	131,263
Oct 4, 2024	18.73	18.74	18.71	18.72	18.65	-0.27%	134,681
Oct 3, 2024	18.75	18.79	18.74	18.77	18.70	-0.05%	312,726
Oct 2, 2024	18.78	18.78	18.75	18.78	18.71	0.05%	226,115
Oct 1, 2024	18.76	18.80	18.74	18.77	18.70	-0.21%	1,217,849
Sep 30, 2024	18.84	18.84	18.78	18.81	18.66	-0.16%	149,880
Sep 27, 2024	18.83	18.84	18.81	18.84	18.69	0.16%	96,721
Sep 26, 2024	18.81	18.81	18.79	18.81	18.66	0.16%	90,614
Sep 25, 2024	18.80	18.80	18.76	18.78	18.63	-0.05%	146,941
Sep 24, 2024	18.78	18.81	18.78	18.79	18.64	0.05%	138,904
Sep 23, 2024	18.78	18.80	18.78	18.78	18.63	-0.05%	145,708
Sep 20, 2024	18.80	18.80	18.77	18.79	18.64	-0.11%	161,584
Sep 19, 2024	18.76	18.81	18.75	18.81	18.66	0.59%	219,660
Sep 18, 2024	18.70	18.71	18.66	18.70	18.55	0.27%	180,083
Sep 17, 2024	18.67	18.68	18.65	18.65	18.50	-0.16%	210,440
Sep 16, 2024	18.71	18.71	18.64	18.68	18.53	0.11%	258,960
Sep 13, 2024	18.63	18.66	18.61	18.66	18.51	0.32%	280,972
Sep 12, 2024	18.59	18.62	18.56	18.60	18.46	0.05%	198,301
Sep 11, 2024	18.57	18.59	18.56	18.59	18.45	0.11%	163,736
Sep 10, 2024	18.57	18.59	18.56	18.57	18.43	0.22%	161,179
Sep 9, 2024	18.56	18.58	18.52	18.53	18.39	-0.03%	229,874
Sep 6, 2024	18.53	18.54	18.51	18.54	18.39	0.08%	145,823
Sep 5, 2024	18.53	18.53	18.48	18.52	18.38	-0.11%	132,606
Sep 4, 2024	18.50	18.54	18.49	18.54	18.40	0.27%	265,749
Sep 3, 2024	18.54	18.54	18.47	18.49	18.35	-0.27%	291,498
Aug 30, 2024	18.60	18.60	18.53	18.54	18.32	-	151,817
Aug 29, 2024	18.53	18.55	18.51	18.54	18.32	-0.05%	1,205,425
Aug 28, 2024	18.56	18.58	18.54	18.55	18.33	-0.05%	181,245
Aug 27, 2024	18.47	18.56	18.47	18.56	18.34	-	322,780
Aug 26, 2024	18.50	18.56	18.48	18.56	18.34	0.27%	142,852
Aug 23, 2024	18.45	18.51	18.45	18.51	18.30	0.33%	132,884
Aug 22, 2024	18.41	18.45	18.41	18.45	18.24	0.38%	135,487
Aug 21, 2024	18.45	18.45	18.36	18.38	18.17	-0.16%	534,323
Aug 20, 2024	18.39	18.44	18.34	18.41	18.20	0.11%	365,785
Aug 19, 2024	18.39	18.40	18.38	18.39	18.18	-	88,270
Aug 16, 2024	18.37	18.39	18.37	18.39	18.18	0.22%	156,350
Aug 15, 2024	18.32	18.38	18.32	18.35	18.14	0.16%	181,512
Aug 14, 2024	18.35	18.35	18.31	18.32	18.11	-0.11%	366,253
Aug 13, 2024	18.33	18.34	18.30	18.34	18.13	0.38%	185,846
Aug 12, 2024	18.27	18.30	18.24	18.27	18.06	-	237,571
Aug 9, 2024	18.30	18.32	18.25	18.27	18.06	0.05%	214,648
Aug 8, 2024	18.29	18.29	18.25	18.26	18.05	-0.05%	183,075
Aug 7, 2024	18.25	18.28	18.25	18.27	18.06	0.44%	200,489
Aug 6, 2024	18.23	18.25	18.17	18.19	17.98	-0.16%	347,030
Aug 5, 2024	18.24	18.25	18.11	18.22	18.01	-0.49%	265,108
Aug 2, 2024	18.38	18.38	18.26	18.31	18.10	-0.25%	209,815
Aug 1, 2024	18.37	18.37	18.33	18.36	18.14	-0.27%	124,083
Jul 31, 2024	18.40	18.42	18.40	18.41	18.12	0.08%	85,943
Jul 30, 2024	18.40	18.41	18.36	18.39	18.11	0.05%	106,543
Jul 29, 2024	18.43	18.43	18.35	18.38	18.10	-	368,261
Jul 26, 2024	18.40	18.40	18.34	18.38	18.10	0.27%	90,293
Jul 25, 2024	18.33	18.37	18.33	18.33	18.05	-	172,503
Jul 24, 2024	18.35	18.40	18.33	18.33	18.05	0.05%	181,375
Jul 23, 2024	18.41	18.41	18.32	18.32	18.04	-0.33%	317,208
Jul 22, 2024	18.42	18.42	18.35	18.38	18.10	-0.05%	145,748
Jul 19, 2024	18.35	18.39	18.35	18.39	18.11	0.05%	113,976
Jul 18, 2024	18.39	18.39	18.34	18.38	18.10	-0.11%	103,948
Jul 17, 2024	18.37	18.40	18.35	18.40	18.12	0.11%	161,801
Jul 16, 2024	18.37	18.38	18.34	18.38	18.10	-	121,817
Jul 15, 2024	18.39	18.39	18.33	18.38	18.10	0.16%	122,836
Jul 12, 2024	18.34	18.35	18.33	18.35	18.07	0.11%	93,899
Jul 11, 2024	18.28	18.34	18.28	18.33	18.05	0.16%	120,349
Jul 10, 2024	18.28	18.30	18.24	18.30	18.02	0.22%	143,516
Jul 9, 2024	18.26	18.27	18.22	18.26	17.98	0.05%	193,908
Jul 8, 2024	18.29	18.29	18.21	18.25	17.97	0.05%	190,939
Jul 5, 2024	18.27	18.27	18.22	18.24	17.96	-0.11%	880,578