UK markets closed

Penske Automotive Group, Inc. (PAG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.63+2.18 (+1.42%)
At close: 04:00PM EDT
154.98 -0.65 (-0.42%)
After hours: 07:54PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024153.42157.72153.42155.63155.63220,300
25 Apr 2024151.85153.72149.14153.45153.45176,000
24 Apr 2024151.32154.36151.32153.18153.18206,100
23 Apr 2024149.82152.60149.82152.20152.20168,900
22 Apr 2024148.55150.08147.23149.02149.02187,500
19 Apr 2024147.44149.56145.58147.94147.94187,900
18 Apr 2024150.18150.55147.46147.48147.48187,700
17 Apr 2024151.86152.26148.85149.02149.02322,800
16 Apr 2024148.45151.21148.06150.49150.49216,700
15 Apr 2024152.00152.48148.68149.39149.39365,900
12 Apr 2024149.29150.33149.19150.01150.01298,700
11 Apr 2024148.89150.60147.08150.41150.41315,700
10 Apr 2024150.93151.77149.66150.14150.14280,200
09 Apr 2024153.50154.92152.93154.42154.42106,700
08 Apr 2024154.42155.46152.83152.90152.9093,700
05 Apr 2024152.68154.11152.08153.37153.37140,000
04 Apr 2024156.67157.34152.04152.41152.41180,600
03 Apr 2024154.89156.76154.85155.44155.44167,900
02 Apr 2024158.81159.86155.46155.79155.79180,400
01 Apr 2024161.73161.79159.76160.72160.72146,800
28 Mar 2024162.83163.22161.96161.99161.99190,900
27 Mar 2024159.47162.44159.20162.10162.10144,100
26 Mar 2024158.96159.62157.97158.04158.04136,500
25 Mar 2024159.23159.83157.62158.14158.14114,600
22 Mar 2024160.02160.85158.12158.46158.46123,300
21 Mar 2024158.05161.59158.05160.32160.32135,600
20 Mar 2024153.31157.97152.49157.59157.59181,100
19 Mar 2024152.80155.72152.30153.09153.09170,000
18 Mar 2024153.66155.97152.60152.96152.96336,800
15 Mar 2024151.15153.84151.15153.30153.30334,000
14 Mar 2024153.45153.70150.61151.73151.73143,200
13 Mar 2024153.55155.46153.55154.25154.25148,700
12 Mar 2024153.03153.85151.63153.73153.73126,400
11 Mar 2024151.82152.64150.73152.30152.30148,700
08 Mar 2024153.31156.60152.08152.23152.23165,100
07 Mar 2024153.29154.91152.09152.74152.74183,200
06 Mar 2024155.00155.00151.37152.51152.51170,300
05 Mar 2024152.08154.93151.95153.15153.15224,200
04 Mar 2024154.20155.75152.88153.21153.21255,300
01 Mar 2024153.59154.67152.10154.64154.64183,800
29 Feb 2024153.34153.84151.49153.50153.50170,500
28 Feb 2024150.90152.53150.73151.34151.34227,300
27 Feb 2024151.86153.29151.20151.75151.75184,400
26 Feb 2024150.37151.72149.87150.62150.62170,100
23 Feb 2024151.26151.72149.97150.99150.99207,400
22 Feb 2024147.78150.74147.20150.72150.72324,800
21 Feb 2024144.34147.59143.76146.57146.57247,200
20 Feb 2024146.59147.41144.73145.16145.16336,000
16 Feb 2024150.46151.58148.76149.19149.19173,000
15 Feb 2024151.20151.88149.83151.49151.49162,200
14 Feb 2024150.56151.06147.62150.44150.44211,400
14 Feb 20240.87 Dividend
13 Feb 2024151.18152.43149.08150.35149.48231,000
12 Feb 2024153.14156.69153.14154.84153.94214,300
09 Feb 2024148.14152.88147.20152.66151.78195,900
08 Feb 2024147.51148.97147.00148.02147.16225,100
07 Feb 2024148.01153.40146.60148.25147.39510,500
06 Feb 2024149.13150.94148.06149.74148.87220,300
05 Feb 2024150.25150.64148.60149.61148.74223,800
02 Feb 2024150.73152.71150.00152.16151.28236,900
01 Feb 2024149.20152.93148.80152.82151.94232,500
31 Jan 2024151.57153.70145.74148.37147.51421,000
30 Jan 2024154.78157.82154.78156.04155.14141,600
29 Jan 2024153.51156.13152.53155.97155.07117,400
26 Jan 2024153.78154.12152.54153.32152.4378,200
25 Jan 2024152.25152.89150.81152.77151.89151,600
24 Jan 2024154.43155.05149.90150.83149.96135,700
23 Jan 2024155.78155.78152.33152.39151.51143,100
22 Jan 2024152.32155.40152.32154.03153.14123,400
19 Jan 2024151.29153.09149.41151.45150.57123,900
18 Jan 2024151.10152.27150.20151.33150.45138,200
17 Jan 2024149.10150.48148.98150.28149.41172,500
16 Jan 2024148.54150.32146.86150.04149.17173,500
12 Jan 2024152.40152.84148.25149.17148.31175,600
11 Jan 2024151.10151.74148.80151.50150.62175,500
10 Jan 2024150.88151.92149.80151.84150.96159,000
09 Jan 2024150.93151.59150.31151.15150.28125,500
08 Jan 2024150.76152.70149.93152.28151.40143,400
05 Jan 2024150.09152.86149.31150.58149.71219,000
04 Jan 2024152.36152.50150.65150.82149.95282,800
03 Jan 2024158.38158.38153.04153.31152.42235,700
02 Jan 2024159.57161.67158.84160.50159.57146,500
29 Dec 2023160.96161.66159.64160.51159.58271,700
28 Dec 2023162.12162.51160.75161.74160.80177,200
27 Dec 2023164.12164.21161.90162.74161.80166,300
26 Dec 2023162.66164.19161.25164.04163.09118,200
22 Dec 2023162.50164.14162.20162.66161.72136,000
21 Dec 2023163.01164.69161.88163.38162.43159,500
20 Dec 2023161.88163.52159.16159.34158.42188,000
19 Dec 2023160.50162.96160.26162.31161.37191,600
18 Dec 2023162.41162.50158.37160.05159.12176,500
15 Dec 2023163.99163.99160.10161.56160.63315,200
14 Dec 2023157.94163.47157.06163.31162.37355,200
13 Dec 2023148.99157.29148.78155.87154.97428,500
12 Dec 2023151.07151.07149.01149.13148.27138,300
11 Dec 2023150.55152.46148.91151.40150.52132,200
08 Dec 2023150.00151.53149.26150.26149.39199,700
07 Dec 2023150.25150.54148.94150.37149.50207,700
06 Dec 2023152.48153.16149.23149.25148.39222,500
05 Dec 2023152.54152.54150.05150.77149.90194,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...