NYSE - Delayed Quote USD

Penske Automotive Group, Inc. (PAG)

Compare
164.08 +3.17 (+1.97%)
At close: November 22 at 4:00 PM EST
164.15 +0.07 (+0.04%)
After hours: November 22 at 6:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 162.01 164.80 162.01 164.08 164.08 151,400
Nov 21, 2024 157.52 162.06 155.95 160.91 160.91 133,000
Nov 20, 2024 157.66 158.60 155.91 157.23 157.23 155,900
Nov 19, 2024 158.52 161.07 157.85 159.22 159.22 243,400
Nov 18, 2024 160.14 163.07 160.14 160.49 160.49 152,800
Nov 15, 2024 1.19 Dividend
Nov 15, 2024 162.31 162.44 159.16 160.23 160.23 89,900
Nov 14, 2024 161.48 163.77 161.48 162.31 161.12 193,300
Nov 13, 2024 162.40 163.78 161.10 161.17 159.99 132,500
Nov 12, 2024 159.90 162.14 159.90 161.08 159.90 159,400
Nov 11, 2024 159.91 161.55 159.20 160.92 159.74 113,400
Nov 8, 2024 159.41 159.73 157.42 158.97 157.80 109,100
Nov 7, 2024 161.06 162.03 159.97 160.21 159.04 120,200
Nov 6, 2024 159.46 163.58 159.46 161.50 160.32 167,900
Nov 5, 2024 150.56 154.84 150.56 154.80 153.67 103,700
Nov 4, 2024 150.08 153.39 150.08 151.68 150.57 109,200
Nov 1, 2024 150.85 152.35 149.84 150.51 149.41 142,800
Oct 31, 2024 152.60 153.00 149.32 150.57 149.47 171,300
Oct 30, 2024 152.00 154.98 150.32 152.43 151.31 211,400
Oct 29, 2024 150.97 156.44 148.49 152.97 151.85 280,400
Oct 28, 2024 153.99 156.82 153.99 155.64 154.50 349,400
Oct 25, 2024 153.30 154.47 151.74 152.26 151.14 174,500
Oct 24, 2024 153.12 153.96 151.70 153.96 152.83 141,400
Oct 23, 2024 152.56 154.36 151.73 151.78 150.67 132,100
Oct 22, 2024 152.08 152.89 151.18 152.00 150.89 175,800
Oct 21, 2024 156.52 156.60 151.97 152.11 150.99 186,300
Oct 18, 2024 159.09 159.09 156.27 157.29 156.14 157,700
Oct 17, 2024 159.16 159.16 156.25 158.43 157.27 114,000
Oct 16, 2024 156.59 159.32 156.59 157.93 156.77 101,600
Oct 15, 2024 154.44 158.79 154.35 154.79 153.66 167,100
Oct 14, 2024 154.32 154.94 154.12 154.78 153.65 113,800
Oct 11, 2024 153.01 155.62 153.01 155.17 154.03 134,000
Oct 10, 2024 152.10 153.24 151.69 153.01 151.89 109,600
Oct 9, 2024 154.06 155.01 150.70 153.28 152.16 118,000
Oct 8, 2024 155.10 156.29 153.30 154.89 153.75 138,100
Oct 7, 2024 156.94 157.04 154.65 155.50 154.36 116,800
Oct 4, 2024 157.36 159.79 156.76 158.06 156.90 136,200
Oct 3, 2024 156.46 157.20 154.64 155.23 154.09 108,800
Oct 2, 2024 161.27 161.64 158.03 158.08 156.92 98,300
Oct 1, 2024 162.52 162.76 159.84 162.04 160.85 130,700
Sep 30, 2024 161.40 162.61 160.67 162.42 161.23 137,200
Sep 27, 2024 164.21 165.51 161.11 162.87 161.68 128,300
Sep 26, 2024 161.73 164.28 160.65 161.87 160.68 279,900
Sep 25, 2024 165.00 165.00 160.50 161.11 159.93 197,200
Sep 24, 2024 160.61 161.51 159.36 160.85 159.67 109,700
Sep 23, 2024 159.17 159.74 157.19 159.46 158.29 138,100
Sep 20, 2024 160.94 160.94 157.49 158.49 157.33 359,900
Sep 19, 2024 160.87 161.98 159.70 161.92 160.73 142,700
Sep 18, 2024 158.00 162.08 156.56 157.60 156.44 134,400
Sep 17, 2024 157.47 160.00 156.84 157.61 156.45 168,500
Sep 16, 2024 152.93 156.90 152.56 156.11 154.97 248,800
Sep 13, 2024 151.18 154.22 149.55 152.21 151.09 150,700
Sep 12, 2024 148.91 150.42 147.81 149.27 148.18 157,300
Sep 11, 2024 148.58 149.09 146.43 148.45 147.36 252,600
Sep 10, 2024 156.14 156.14 145.04 149.77 148.67 429,700
Sep 9, 2024 157.09 158.07 155.57 156.79 155.64 170,600
Sep 6, 2024 160.36 161.98 156.61 157.28 156.13 139,700
Sep 5, 2024 163.34 163.34 160.28 161.02 159.84 125,600
Sep 4, 2024 165.81 166.39 162.38 162.41 161.22 188,700
Sep 3, 2024 168.55 170.42 166.61 166.63 165.41 150,000
Aug 30, 2024 170.49 171.00 168.64 170.10 168.85 132,700
Aug 29, 2024 169.45 170.55 166.65 169.48 168.24 171,200
Aug 28, 2024 168.01 168.76 166.96 168.20 166.97 96,500
Aug 27, 2024 167.97 169.25 167.30 168.29 167.06 103,200
Aug 26, 2024 169.93 171.85 168.75 168.78 167.54 140,900
Aug 23, 2024 166.58 170.57 165.98 169.47 168.23 112,900
Aug 22, 2024 167.23 167.23 164.97 165.33 164.12 127,600
Aug 21, 2024 165.87 168.47 164.69 167.32 166.09 113,900
Aug 20, 2024 164.50 165.32 163.31 164.25 163.05 148,900
Aug 19, 2024 165.44 165.68 164.48 164.91 163.70 93,900
Aug 16, 2024 165.73 168.03 164.85 165.44 164.23 123,300
Aug 15, 2024 1.07 Dividend
Aug 15, 2024 165.73 168.20 164.67 165.84 164.62 142,500
Aug 14, 2024 162.79 163.44 161.03 162.21 159.96 154,200
Aug 13, 2024 160.74 163.89 160.27 162.71 160.45 233,200
Aug 12, 2024 162.00 162.00 159.12 160.26 158.04 192,500
Aug 9, 2024 162.10 162.45 160.51 161.77 159.52 113,800
Aug 8, 2024 161.11 163.39 160.28 162.10 159.85 141,700
Aug 7, 2024 163.90 164.34 159.02 159.36 157.15 172,300
Aug 6, 2024 162.07 163.96 159.19 161.75 159.50 173,000
Aug 5, 2024 158.54 163.87 156.70 161.13 158.89 292,600
Aug 2, 2024 166.89 166.89 163.11 164.11 161.83 402,900
Aug 1, 2024 172.11 174.32 166.86 171.25 168.87 439,500
Jul 31, 2024 165.16 179.72 165.16 174.11 171.69 452,400
Jul 30, 2024 163.76 165.36 161.97 164.88 162.59 240,700
Jul 29, 2024 160.56 163.42 160.56 162.80 160.54 160,600
Jul 26, 2024 159.66 161.51 158.52 160.56 158.33 186,600
Jul 25, 2024 156.13 159.90 155.00 158.56 156.36 139,300
Jul 24, 2024 153.82 157.94 153.82 155.20 153.05 124,600
Jul 23, 2024 155.54 156.17 153.69 154.24 152.10 161,400
Jul 22, 2024 155.40 156.85 153.37 156.55 154.38 157,100
Jul 19, 2024 158.10 158.28 154.99 155.40 153.24 128,500
Jul 18, 2024 160.36 162.58 158.62 158.73 156.53 135,300
Jul 17, 2024 159.72 162.40 158.96 160.99 158.76 164,500
Jul 16, 2024 157.00 162.30 157.00 161.97 159.72 192,200
Jul 15, 2024 154.55 158.16 153.90 155.37 153.21 216,600
Jul 12, 2024 153.82 156.71 153.80 155.15 153.00 176,600
Jul 11, 2024 148.08 153.09 146.90 152.73 150.61 191,800
Jul 10, 2024 144.72 146.07 143.70 145.61 143.59 133,900
Jul 9, 2024 145.27 145.54 144.11 144.13 142.13 174,000
Jul 8, 2024 144.97 146.64 144.81 146.04 144.01 150,900
Jul 5, 2024 145.57 145.89 143.15 143.74 141.74 262,700
Jul 3, 2024 147.00 147.58 145.88 146.07 144.04 93,900
Jul 2, 2024 147.76 148.00 146.49 146.63 144.59 201,800
Jul 1, 2024 149.15 149.65 147.11 147.12 145.08 211,000
Jun 28, 2024 148.49 149.97 147.65 149.02 146.95 275,000
Jun 27, 2024 148.38 148.98 146.99 148.13 146.07 153,200
Jun 26, 2024 147.95 148.89 147.74 148.12 146.06 171,000
Jun 25, 2024 149.94 149.94 147.15 148.69 146.63 238,900
Jun 24, 2024 151.43 153.83 150.03 150.72 148.63 146,100
Jun 21, 2024 150.69 151.28 149.00 151.18 149.08 341,200
Jun 20, 2024 145.96 151.84 145.73 150.28 148.19 434,500
Jun 18, 2024 146.96 147.46 145.75 147.05 145.01 156,100
Jun 17, 2024 144.18 147.65 142.52 147.51 145.46 177,600
Jun 14, 2024 146.08 146.08 142.32 144.77 142.76 198,800
Jun 13, 2024 148.67 148.67 147.00 147.63 145.58 126,400
Jun 12, 2024 150.17 151.91 148.17 148.88 146.81 180,100
Jun 11, 2024 146.79 147.29 145.56 146.86 144.82 156,500
Jun 10, 2024 147.43 148.45 146.85 147.42 145.37 224,700
Jun 7, 2024 149.32 149.78 147.69 148.92 146.85 157,200
Jun 6, 2024 151.23 151.59 149.64 150.33 148.24 128,100
Jun 5, 2024 151.12 151.95 149.09 151.59 149.49 105,300
Jun 4, 2024 151.99 152.88 149.63 151.01 148.91 146,800
Jun 3, 2024 152.97 153.91 152.25 153.45 151.32 194,900
May 31, 2024 151.16 152.90 150.55 152.10 149.99 192,200
May 30, 2024 147.81 150.76 147.81 150.46 148.37 174,500
May 29, 2024 149.50 150.05 145.70 146.86 144.82 192,000
May 28, 2024 153.50 153.53 151.34 151.44 149.34 133,500
May 24, 2024 152.56 153.05 151.31 152.69 150.57 97,200
May 23, 2024 152.66 152.66 149.94 151.32 149.22 164,000
May 22, 2024 154.48 154.79 152.28 152.69 150.57 157,500
May 21, 2024 155.71 155.71 154.27 154.92 152.77 188,000
May 20, 2024 156.20 156.50 154.74 155.36 153.20 179,500
May 17, 2024 0.96 Dividend
May 17, 2024 158.22 158.22 155.25 156.25 154.08 211,100
May 16, 2024 160.00 160.92 158.75 159.74 156.58 109,900
May 15, 2024 162.58 162.58 157.97 160.03 156.86 153,000
May 14, 2024 163.19 164.56 160.43 161.63 158.43 218,800
May 13, 2024 156.76 162.48 156.76 160.29 157.12 269,200
May 10, 2024 156.48 156.98 154.27 155.39 152.31 185,500
May 9, 2024 153.46 156.28 153.16 156.08 152.99 159,500
May 8, 2024 151.97 153.53 151.97 152.87 149.84 137,000
May 7, 2024 154.44 155.95 153.21 153.22 150.19 186,200
May 6, 2024 155.00 155.61 153.30 153.93 150.88 169,600
May 3, 2024 154.22 155.92 152.97 153.44 150.40 203,300
May 2, 2024 153.26 153.26 151.50 152.50 149.48 160,100
May 1, 2024 152.35 154.70 150.31 151.98 148.97 216,600
Apr 30, 2024 150.64 155.07 149.40 152.91 149.88 402,800
Apr 29, 2024 155.59 157.33 154.06 155.38 152.30 299,100
Apr 26, 2024 153.42 157.72 153.42 155.63 152.55 220,300
Apr 25, 2024 151.85 153.72 149.14 153.45 150.41 176,000
Apr 24, 2024 151.32 154.36 151.32 153.18 150.15 206,100
Apr 23, 2024 149.82 152.60 149.82 152.20 149.19 168,900
Apr 22, 2024 148.55 150.08 147.23 149.02 146.07 187,500
Apr 19, 2024 147.44 149.56 145.58 147.94 145.01 187,900
Apr 18, 2024 150.18 150.55 147.46 147.48 144.56 187,700
Apr 17, 2024 151.86 152.26 148.85 149.02 146.07 322,800
Apr 16, 2024 148.45 151.21 148.06 150.49 147.51 216,700
Apr 15, 2024 152.00 152.48 148.68 149.39 146.43 365,900
Apr 12, 2024 149.29 150.33 149.19 150.01 147.04 298,700
Apr 11, 2024 148.89 150.60 147.08 150.41 147.43 315,700
Apr 10, 2024 150.93 151.77 149.66 150.14 147.17 280,200
Apr 9, 2024 153.50 154.92 152.93 154.42 151.36 106,700
Apr 8, 2024 154.42 155.46 152.83 152.90 149.87 93,700
Apr 5, 2024 152.68 154.11 152.08 153.37 150.33 140,000
Apr 4, 2024 156.67 157.34 152.04 152.41 149.39 180,600
Apr 3, 2024 154.89 156.76 154.85 155.44 152.36 167,900
Apr 2, 2024 158.81 159.86 155.46 155.79 152.70 180,400
Apr 1, 2024 161.73 161.79 159.76 160.72 157.54 146,800
Mar 28, 2024 162.83 163.22 161.96 161.99 158.78 190,900
Mar 27, 2024 159.47 162.44 159.20 162.10 158.89 144,100
Mar 26, 2024 158.96 159.62 157.97 158.04 154.91 136,500
Mar 25, 2024 159.23 159.83 157.62 158.14 155.01 114,600
Mar 22, 2024 160.02 160.85 158.12 158.46 155.32 123,300
Mar 21, 2024 158.05 161.59 158.05 160.32 157.14 135,600
Mar 20, 2024 153.31 157.97 152.49 157.59 154.47 181,100
Mar 19, 2024 152.80 155.72 152.30 153.09 150.06 170,000
Mar 18, 2024 153.66 155.97 152.60 152.96 149.93 336,800
Mar 15, 2024 151.15 153.84 151.15 153.30 150.26 334,000
Mar 14, 2024 153.45 153.70 150.61 151.73 148.72 143,200
Mar 13, 2024 153.55 155.46 153.55 154.25 151.19 148,700
Mar 12, 2024 153.03 153.85 151.63 153.73 150.69 126,400
Mar 11, 2024 151.82 152.64 150.73 152.30 149.28 148,700
Mar 8, 2024 153.31 156.60 152.08 152.23 149.21 165,100
Mar 7, 2024 153.29 154.91 152.09 152.74 149.71 183,200
Mar 6, 2024 155.00 155.00 151.37 152.51 149.49 170,300
Mar 5, 2024 152.08 154.93 151.95 153.15 150.12 224,200
Mar 4, 2024 154.20 155.75 152.88 153.21 150.18 255,300
Mar 1, 2024 153.59 154.67 152.10 154.64 151.58 183,800
Feb 29, 2024 153.34 153.84 151.49 153.50 150.46 170,500
Feb 28, 2024 150.90 152.53 150.73 151.34 148.34 227,300
Feb 27, 2024 151.86 153.29 151.20 151.75 148.74 184,400
Feb 26, 2024 150.37 151.72 149.87 150.62 147.64 170,100
Feb 23, 2024 151.26 151.72 149.97 150.99 148.00 207,400
Feb 22, 2024 147.78 150.74 147.20 150.72 147.73 324,800
Feb 21, 2024 144.34 147.59 143.76 146.57 143.67 247,200
Feb 20, 2024 146.59 147.41 144.73 145.16 142.28 336,000
Feb 16, 2024 150.46 151.58 148.76 149.19 146.24 173,000
Feb 15, 2024 151.20 151.88 149.83 151.49 148.49 162,200
Feb 14, 2024 0.87 Dividend
Feb 14, 2024 150.56 151.06 147.62 150.44 147.46 211,400
Feb 13, 2024 151.18 152.43 149.08 150.35 146.52 231,000
Feb 12, 2024 153.14 156.69 153.14 154.84 150.89 214,300
Feb 9, 2024 148.14 152.88 147.20 152.66 148.77 195,900
Feb 8, 2024 147.51 148.97 147.00 148.02 144.25 225,100
Feb 7, 2024 148.01 153.40 146.60 148.25 144.47 510,500
Feb 6, 2024 149.13 150.94 148.06 149.74 145.92 220,300
Feb 5, 2024 150.25 150.64 148.60 149.61 145.80 223,800
Feb 2, 2024 150.73 152.71 150.00 152.16 148.28 236,900
Feb 1, 2024 149.20 152.93 148.80 152.82 148.93 232,500
Jan 31, 2024 151.57 153.70 145.74 148.37 144.59 421,000
Jan 30, 2024 154.78 157.82 154.78 156.04 152.06 141,600
Jan 29, 2024 153.51 156.13 152.53 155.97 152.00 117,400
Jan 26, 2024 153.78 154.12 152.54 153.32 149.41 78,200
Jan 25, 2024 152.25 152.89 150.81 152.77 148.88 151,600
Jan 24, 2024 154.43 155.05 149.90 150.83 146.99 135,700
Jan 23, 2024 155.78 155.78 152.33 152.39 148.51 143,100
Jan 22, 2024 152.32 155.40 152.32 154.03 150.11 123,400
Jan 19, 2024 151.29 153.09 149.41 151.45 147.59 123,900
Jan 18, 2024 151.10 152.27 150.20 151.33 147.47 138,200
Jan 17, 2024 149.10 150.48 148.98 150.28 146.45 172,500
Jan 16, 2024 148.54 150.32 146.86 150.04 146.22 173,500
Jan 12, 2024 152.40 152.84 148.25 149.17 145.37 175,600
Jan 11, 2024 151.10 151.74 148.80 151.50 147.64 175,500
Jan 10, 2024 150.88 151.92 149.80 151.84 147.97 159,000
Jan 9, 2024 150.93 151.59 150.31 151.15 147.30 125,500
Jan 8, 2024 150.76 152.70 149.93 152.28 148.40 143,400
Jan 5, 2024 150.09 152.86 149.31 150.58 146.74 219,000
Jan 4, 2024 152.36 152.50 150.65 150.82 146.98 282,800
Jan 3, 2024 158.38 158.38 153.04 153.31 149.40 235,700
Jan 2, 2024 159.57 161.67 158.84 160.50 156.41 146,500
Dec 29, 2023 160.96 161.66 159.64 160.51 156.42 271,700
Dec 28, 2023 162.12 162.51 160.75 161.74 157.62 177,200
Dec 27, 2023 164.12 164.21 161.90 162.74 158.59 166,300
Dec 26, 2023 162.66 164.19 161.25 164.04 159.86 118,200
Dec 22, 2023 162.50 164.14 162.20 162.66 158.52 136,000
Dec 21, 2023 163.01 164.69 161.88 163.38 159.22 159,500
Dec 20, 2023 161.88 163.52 159.16 159.34 155.28 188,000
Dec 19, 2023 160.50 162.96 160.26 162.31 158.17 191,600
Dec 18, 2023 162.41 162.50 158.37 160.05 155.97 176,500
Dec 15, 2023 163.99 163.99 160.10 161.56 157.44 315,200
Dec 14, 2023 157.94 163.47 157.06 163.31 159.15 355,200
Dec 13, 2023 148.99 157.29 148.78 155.87 151.90 428,500
Dec 12, 2023 151.07 151.07 149.01 149.13 145.33 138,300
Dec 11, 2023 150.55 152.46 148.91 151.40 147.54 132,200
Dec 8, 2023 150.00 151.53 149.26 150.26 146.43 199,700
Dec 7, 2023 150.25 150.54 148.94 150.37 146.54 207,700
Dec 6, 2023 152.48 153.16 149.23 149.25 145.45 222,500
Dec 5, 2023 152.54 152.54 150.05 150.77 146.93 194,200
Dec 4, 2023 154.00 155.64 152.45 154.49 150.55 197,400
Dec 1, 2023 149.53 154.30 148.91 154.27 150.34 270,500
Nov 30, 2023 148.64 150.25 146.64 149.30 145.50 283,000
Nov 29, 2023 152.29 153.53 147.51 148.47 144.69 335,400
Nov 28, 2023 151.61 153.87 150.74 151.03 147.18 142,300
Nov 27, 2023 153.77 155.00 150.86 150.93 147.08 130,600
Nov 24, 2023 152.28 154.26 151.86 154.26 150.33 97,300

Related Tickers

LAD Lithia Motors, Inc.
390.86
+2.19%
 
GPI Group 1 Automotive, Inc.
421.14
+3.05%
 
AN AutoNation, Inc.
172.46
+1.42%
 
ABG Asbury Automotive Group, Inc.
261.30
+1.22%
 
SAH Sonic Automotive, Inc.
66.57
+5.33%
 
MCW Mister Car Wash, Inc.
8.00
+1.52%
 
RUSHB Rush Enterprises, Inc.
55.59
+2.21%
 
CARS Cars.com Inc.
19.33
+4.66%
 
KMX CarMax, Inc.
81.60
+1.20%
 
KFS Kingsway Financial Services Inc.
8.98
-0.33%