Canada markets closed

Penske Automotive Group, Inc. (PAG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.93+0.49 (+0.32%)
At close: 04:00PM EDT
153.93 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024155.00155.61153.30153.93153.93166,114
May 03, 2024154.22155.92152.97153.44153.44203,300
May 02, 2024153.26153.26151.50152.50152.50160,100
May 01, 2024152.35154.70150.31151.98151.98216,600
Apr 30, 2024150.64155.07149.40152.91152.91402,800
Apr 29, 2024155.59157.33154.06155.38155.38299,100
Apr 26, 2024153.42157.72153.42155.63155.63220,300
Apr 25, 2024151.85153.72149.14153.45153.45176,000
Apr 24, 2024151.32154.36151.32153.18153.18206,100
Apr 23, 2024149.82152.60149.82152.20152.20168,900
Apr 22, 2024148.55150.08147.23149.02149.02187,500
Apr 19, 2024147.44149.56145.58147.94147.94187,900
Apr 18, 2024150.18150.55147.46147.48147.48187,700
Apr 17, 2024151.86152.26148.85149.02149.02322,800
Apr 16, 2024148.45151.21148.06150.49150.49216,700
Apr 15, 2024152.00152.48148.68149.39149.39365,900
Apr 12, 2024149.29150.33149.19150.01150.01298,700
Apr 11, 2024148.89150.60147.08150.41150.41315,700
Apr 10, 2024150.93151.77149.66150.14150.14280,200
Apr 09, 2024153.50154.92152.93154.42154.42106,700
Apr 08, 2024154.42155.46152.83152.90152.9093,700
Apr 05, 2024152.68154.11152.08153.37153.37140,000
Apr 04, 2024156.67157.34152.04152.41152.41180,600
Apr 03, 2024154.89156.76154.85155.44155.44167,900
Apr 02, 2024158.81159.86155.46155.79155.79180,400
Apr 01, 2024161.73161.79159.76160.72160.72146,800
Mar 28, 2024162.83163.22161.96161.99161.99190,900
Mar 27, 2024159.47162.44159.20162.10162.10144,100
Mar 26, 2024158.96159.62157.97158.04158.04136,500
Mar 25, 2024159.23159.83157.62158.14158.14114,600
Mar 22, 2024160.02160.85158.12158.46158.46123,300
Mar 21, 2024158.05161.59158.05160.32160.32135,600
Mar 20, 2024153.31157.97152.49157.59157.59181,100
Mar 19, 2024152.80155.72152.30153.09153.09170,000
Mar 18, 2024153.66155.97152.60152.96152.96336,800
Mar 15, 2024151.15153.84151.15153.30153.30334,000
Mar 14, 2024153.45153.70150.61151.73151.73143,200
Mar 13, 2024153.55155.46153.55154.25154.25148,700
Mar 12, 2024153.03153.85151.63153.73153.73126,400
Mar 11, 2024151.82152.64150.73152.30152.30148,700
Mar 08, 2024153.31156.60152.08152.23152.23165,100
Mar 07, 2024153.29154.91152.09152.74152.74183,200
Mar 06, 2024155.00155.00151.37152.51152.51170,300
Mar 05, 2024152.08154.93151.95153.15153.15224,200
Mar 04, 2024154.20155.75152.88153.21153.21255,300
Mar 01, 2024153.59154.67152.10154.64154.64183,800
Feb 29, 2024153.34153.84151.49153.50153.50170,500
Feb 28, 2024150.90152.53150.73151.34151.34227,300
Feb 27, 2024151.86153.29151.20151.75151.75184,400
Feb 26, 2024150.37151.72149.87150.62150.62170,100
Feb 23, 2024151.26151.72149.97150.99150.99207,400
Feb 22, 2024147.78150.74147.20150.72150.72324,800
Feb 21, 2024144.34147.59143.76146.57146.57247,200
Feb 20, 2024146.59147.41144.73145.16145.16336,000
Feb 16, 2024150.46151.58148.76149.19149.19173,000
Feb 15, 2024151.20151.88149.83151.49151.49162,200
Feb 14, 2024150.56151.06147.62150.44150.44211,400
Feb 14, 20240.87 Dividend
Feb 13, 2024151.18152.43149.08150.35149.48231,000
Feb 12, 2024153.14156.69153.14154.84153.94214,300
Feb 09, 2024148.14152.88147.20152.66151.78195,900
Feb 08, 2024147.51148.97147.00148.02147.16225,100
Feb 07, 2024148.01153.40146.60148.25147.39510,500
Feb 06, 2024149.13150.94148.06149.74148.87220,300
Feb 05, 2024150.25150.64148.60149.61148.74223,800
Feb 02, 2024150.73152.71150.00152.16151.28236,900
Feb 01, 2024149.20152.93148.80152.82151.94232,500
Jan 31, 2024151.57153.70145.74148.37147.51421,000
Jan 30, 2024154.78157.82154.78156.04155.14141,600
Jan 29, 2024153.51156.13152.53155.97155.07117,400
Jan 26, 2024153.78154.12152.54153.32152.4378,200
Jan 25, 2024152.25152.89150.81152.77151.89151,600
Jan 24, 2024154.43155.05149.90150.83149.96135,700
Jan 23, 2024155.78155.78152.33152.39151.51143,100
Jan 22, 2024152.32155.40152.32154.03153.14123,400
Jan 19, 2024151.29153.09149.41151.45150.57123,900
Jan 18, 2024151.10152.27150.20151.33150.45138,200
Jan 17, 2024149.10150.48148.98150.28149.41172,500
Jan 16, 2024148.54150.32146.86150.04149.17173,500
Jan 12, 2024152.40152.84148.25149.17148.31175,600
Jan 11, 2024151.10151.74148.80151.50150.62175,500
Jan 10, 2024150.88151.92149.80151.84150.96159,000
Jan 09, 2024150.93151.59150.31151.15150.28125,500
Jan 08, 2024150.76152.70149.93152.28151.40143,400
Jan 05, 2024150.09152.86149.31150.58149.71219,000
Jan 04, 2024152.36152.50150.65150.82149.95282,800
Jan 03, 2024158.38158.38153.04153.31152.42235,700
Jan 02, 2024159.57161.67158.84160.50159.57146,500
Dec 29, 2023160.96161.66159.64160.51159.58271,700
Dec 28, 2023162.12162.51160.75161.74160.80177,200
Dec 27, 2023164.12164.21161.90162.74161.80166,300
Dec 26, 2023162.66164.19161.25164.04163.09118,200
Dec 22, 2023162.50164.14162.20162.66161.72136,000
Dec 21, 2023163.01164.69161.88163.38162.43159,500
Dec 20, 2023161.88163.52159.16159.34158.42188,000
Dec 19, 2023160.50162.96160.26162.31161.37191,600
Dec 18, 2023162.41162.50158.37160.05159.12176,500
Dec 15, 2023163.99163.99160.10161.56160.63315,200
Dec 14, 2023157.94163.47157.06163.31162.37355,200
Dec 13, 2023148.99157.29148.78155.87154.97428,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...