Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
161.87
+0.76 (0.47%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 165.00 | 165.00 | 160.50 | 161.11 | 161.11 | 0.16% | 197,174 |
| Sep 24, 2024 | 160.61 | 161.51 | 159.36 | 160.85 | 160.85 | 0.87% | 109,681 |
| Sep 23, 2024 | 159.17 | 159.74 | 157.19 | 159.46 | 159.46 | 0.61% | 138,124 |
| Sep 20, 2024 | 160.94 | 160.94 | 157.49 | 158.49 | 158.49 | -2.12% | 359,903 |
| Sep 19, 2024 | 160.87 | 161.98 | 159.70 | 161.92 | 161.92 | 2.74% | 142,697 |
| Sep 18, 2024 | 158.00 | 162.08 | 156.56 | 157.60 | 157.60 | -0.01% | 134,396 |
| Sep 17, 2024 | 157.47 | 160.00 | 156.84 | 157.61 | 157.61 | 0.96% | 168,521 |
| Sep 16, 2024 | 152.93 | 156.90 | 152.56 | 156.11 | 156.11 | 2.56% | 248,764 |
| Sep 13, 2024 | 151.18 | 154.22 | 149.55 | 152.21 | 152.21 | 1.97% | 150,734 |
| Sep 12, 2024 | 148.91 | 150.42 | 147.81 | 149.27 | 149.27 | 0.55% | 157,304 |
| Sep 11, 2024 | 148.58 | 149.09 | 146.43 | 148.45 | 148.45 | -0.88% | 252,622 |
| Sep 10, 2024 | 156.14 | 156.14 | 145.04 | 149.77 | 149.77 | -4.48% | 429,722 |
| Sep 9, 2024 | 157.09 | 158.07 | 155.57 | 156.79 | 156.79 | -0.31% | 170,644 |
| Sep 6, 2024 | 160.36 | 161.98 | 156.61 | 157.28 | 157.28 | -2.32% | 139,662 |
| Sep 5, 2024 | 163.34 | 163.34 | 160.28 | 161.02 | 161.02 | -0.86% | 125,594 |
| Sep 4, 2024 | 165.81 | 166.39 | 162.38 | 162.41 | 162.41 | -2.53% | 180,274 |
| Sep 3, 2024 | 168.55 | 170.42 | 166.61 | 166.63 | 166.63 | -2.04% | 150,042 |
| Aug 30, 2024 | 170.49 | 171.00 | 168.64 | 170.10 | 170.10 | 0.37% | 132,693 |
| Aug 29, 2024 | 169.45 | 170.55 | 166.65 | 169.48 | 169.48 | 0.76% | 171,223 |
| Aug 28, 2024 | 168.01 | 168.76 | 166.96 | 168.20 | 168.20 | -0.05% | 96,537 |
| Aug 27, 2024 | 167.97 | 169.25 | 167.30 | 168.29 | 168.29 | -0.29% | 103,203 |
| Aug 26, 2024 | 169.93 | 171.85 | 168.75 | 168.78 | 168.78 | -0.41% | 140,896 |
| Aug 23, 2024 | 166.58 | 170.57 | 165.98 | 169.47 | 169.47 | 2.50% | 112,910 |
| Aug 22, 2024 | 167.23 | 167.23 | 164.97 | 165.33 | 165.33 | -1.19% | 127,566 |
| Aug 21, 2024 | 165.87 | 168.47 | 164.69 | 167.32 | 167.32 | 1.87% | 113,872 |
| Aug 20, 2024 | 164.50 | 165.32 | 163.31 | 164.25 | 164.25 | -0.40% | 148,865 |
| Aug 19, 2024 | 165.44 | 165.68 | 164.48 | 164.91 | 164.91 | -0.32% | 93,919 |
| Aug 16, 2024 | 165.73 | 168.03 | 164.85 | 165.44 | 165.44 | -0.24% | 123,306 |
| Aug 15, 2024 | 165.73 | 168.20 | 164.67 | 165.84 | 165.84 | 2.24% | 142,536 |
| Aug 14, 2024 | 162.79 | 163.44 | 161.03 | 162.21 | 161.17 | -0.31% | 154,151 |
| Aug 13, 2024 | 160.74 | 163.89 | 160.27 | 162.71 | 161.67 | 1.53% | 233,164 |
| Aug 12, 2024 | 162.00 | 162.00 | 159.12 | 160.26 | 159.23 | -0.93% | 192,460 |
| Aug 9, 2024 | 162.10 | 162.45 | 160.51 | 161.77 | 160.73 | -0.20% | 113,830 |
| Aug 8, 2024 | 161.11 | 163.39 | 160.28 | 162.10 | 161.06 | 1.72% | 141,682 |
| Aug 7, 2024 | 163.90 | 164.34 | 159.02 | 159.36 | 158.34 | -1.48% | 172,255 |
| Aug 6, 2024 | 162.07 | 163.96 | 159.19 | 161.75 | 160.71 | 0.38% | 173,009 |
| Aug 5, 2024 | 158.54 | 163.87 | 156.70 | 161.13 | 160.10 | -1.82% | 292,625 |
| Aug 2, 2024 | 166.89 | 166.89 | 163.11 | 164.11 | 163.06 | -4.17% | 402,902 |
| Aug 1, 2024 | 172.11 | 174.32 | 166.86 | 171.25 | 170.15 | -1.64% | 439,469 |
| Jul 31, 2024 | 165.16 | 179.72 | 165.16 | 174.11 | 172.99 | 5.60% | 452,351 |
| Jul 30, 2024 | 163.76 | 165.36 | 161.97 | 164.88 | 163.82 | 1.28% | 240,747 |
| Jul 29, 2024 | 160.56 | 163.42 | 160.56 | 162.80 | 161.76 | 1.40% | 160,644 |
| Jul 26, 2024 | 159.66 | 161.51 | 158.52 | 160.56 | 159.53 | 1.26% | 186,555 |
| Jul 25, 2024 | 156.13 | 159.90 | 155.00 | 158.56 | 157.54 | 2.16% | 139,263 |
| Jul 24, 2024 | 153.82 | 157.94 | 153.82 | 155.20 | 154.21 | 0.62% | 124,644 |
| Jul 23, 2024 | 155.54 | 156.17 | 153.69 | 154.24 | 153.25 | -1.48% | 161,443 |
| Jul 22, 2024 | 155.40 | 156.85 | 153.37 | 156.55 | 155.55 | 0.74% | 157,125 |
| Jul 19, 2024 | 158.10 | 158.28 | 154.99 | 155.40 | 154.40 | -2.10% | 128,511 |
| Jul 18, 2024 | 160.36 | 162.58 | 158.62 | 158.73 | 157.71 | -1.40% | 135,303 |
| Jul 17, 2024 | 159.72 | 162.40 | 158.96 | 160.99 | 159.96 | -0.61% | 164,470 |
| Jul 16, 2024 | 157.00 | 162.30 | 157.00 | 161.97 | 160.93 | 4.25% | 192,155 |
| Jul 15, 2024 | 154.55 | 158.16 | 153.90 | 155.37 | 154.37 | 0.14% | 216,586 |
| Jul 12, 2024 | 153.82 | 156.71 | 153.80 | 155.15 | 154.16 | 1.58% | 176,612 |
| Jul 11, 2024 | 148.08 | 153.09 | 146.90 | 152.73 | 151.75 | 4.89% | 191,820 |
| Jul 10, 2024 | 144.72 | 146.07 | 143.70 | 145.61 | 144.68 | 1.03% | 133,894 |
| Jul 9, 2024 | 145.27 | 145.54 | 144.11 | 144.13 | 143.21 | -1.31% | 173,989 |
| Jul 8, 2024 | 144.97 | 146.64 | 144.81 | 146.04 | 145.10 | 1.60% | 150,875 |
| Jul 5, 2024 | 145.57 | 145.89 | 143.15 | 143.74 | 142.82 | -1.60% | 262,697 |
| Jul 3, 2024 | 147.00 | 147.58 | 145.88 | 146.07 | 145.13 | -0.38% | 93,866 |
| Jul 2, 2024 | 147.76 | 148.00 | 146.49 | 146.63 | 145.69 | -0.33% | 201,814 |
| Jul 1, 2024 | 149.15 | 149.65 | 147.11 | 147.12 | 146.18 | -1.27% | 211,047 |
| Jun 28, 2024 | 148.49 | 149.97 | 147.65 | 149.02 | 148.07 | 0.60% | 274,986 |
| Jun 27, 2024 | 148.38 | 148.98 | 146.99 | 148.13 | 147.18 | 0.01% | 153,228 |
| Jun 26, 2024 | 147.95 | 148.89 | 147.74 | 148.12 | 147.17 | -0.38% | 171,018 |
| Jun 25, 2024 | 149.94 | 149.94 | 147.15 | 148.69 | 147.74 | -1.35% | 238,920 |
| Jun 24, 2024 | 151.43 | 153.83 | 150.03 | 150.72 | 149.75 | -0.30% | 146,149 |
| Jun 21, 2024 | 150.69 | 151.28 | 149.00 | 151.18 | 150.21 | 0.60% | 341,155 |
| Jun 20, 2024 | 145.96 | 151.84 | 145.73 | 150.28 | 149.32 | 2.20% | 434,545 |
| Jun 18, 2024 | 146.96 | 147.46 | 145.75 | 147.05 | 146.11 | -0.31% | 156,138 |
| Jun 17, 2024 | 144.18 | 147.65 | 142.52 | 147.51 | 146.56 | 1.89% | 177,596 |
| Jun 14, 2024 | 146.08 | 146.08 | 142.32 | 144.77 | 143.84 | -1.94% | 198,815 |
| Jun 13, 2024 | 148.67 | 148.67 | 147.00 | 147.63 | 146.68 | -0.84% | 126,364 |
| Jun 12, 2024 | 150.17 | 151.91 | 148.17 | 148.88 | 147.93 | 1.38% | 180,055 |
| Jun 11, 2024 | 146.79 | 147.29 | 145.56 | 146.86 | 145.92 | -0.38% | 156,476 |
| Jun 10, 2024 | 147.43 | 148.45 | 146.86 | 147.42 | 146.48 | -1.01% | 224,693 |
| Jun 7, 2024 | 149.32 | 149.78 | 147.69 | 148.92 | 147.97 | -0.94% | 157,230 |
| Jun 6, 2024 | 151.23 | 151.59 | 149.64 | 150.33 | 149.37 | -0.83% | 128,144 |
| Jun 5, 2024 | 151.12 | 151.95 | 149.09 | 151.59 | 150.62 | 0.38% | 105,265 |
| Jun 4, 2024 | 151.99 | 152.88 | 149.63 | 151.01 | 150.04 | -1.59% | 146,807 |
| Jun 3, 2024 | 152.97 | 153.91 | 152.25 | 153.45 | 152.47 | 0.89% | 194,857 |
| May 31, 2024 | 151.16 | 152.90 | 150.55 | 152.10 | 151.13 | 1.09% | 192,202 |
| May 30, 2024 | 147.81 | 150.76 | 147.81 | 150.46 | 149.50 | 2.45% | 174,495 |
| May 29, 2024 | 149.50 | 150.05 | 145.70 | 146.86 | 145.92 | -3.02% | 191,987 |
| May 28, 2024 | 153.50 | 153.53 | 151.34 | 151.44 | 150.47 | -0.82% | 133,544 |
| May 24, 2024 | 152.56 | 153.05 | 151.31 | 152.69 | 151.71 | 0.91% | 97,238 |
| May 23, 2024 | 152.66 | 152.66 | 149.94 | 151.32 | 150.35 | -0.90% | 164,023 |
| May 22, 2024 | 154.48 | 154.79 | 152.28 | 152.69 | 151.71 | -1.44% | 157,502 |
| May 21, 2024 | 155.71 | 155.71 | 154.27 | 154.92 | 153.93 | -0.28% | 188,000 |
| May 20, 2024 | 156.20 | 156.50 | 154.74 | 155.36 | 154.36 | -0.57% | 179,538 |
| May 17, 2024 | 158.22 | 158.22 | 155.25 | 156.25 | 155.25 | -2.18% | 211,065 |
| May 16, 2024 | 160.00 | 160.92 | 158.75 | 159.74 | 157.75 | -0.18% | 109,925 |
| May 15, 2024 | 162.58 | 162.58 | 157.97 | 160.03 | 158.03 | -0.99% | 153,001 |
| May 14, 2024 | 163.19 | 164.56 | 160.43 | 161.63 | 159.61 | 0.84% | 218,767 |
| May 13, 2024 | 156.76 | 162.48 | 156.76 | 160.29 | 158.29 | 3.15% | 269,151 |
| May 10, 2024 | 156.48 | 156.98 | 154.27 | 155.39 | 153.45 | -0.44% | 185,484 |
| May 9, 2024 | 153.46 | 156.28 | 153.16 | 156.08 | 154.13 | 2.10% | 159,532 |
| May 8, 2024 | 151.97 | 153.53 | 151.97 | 152.87 | 150.96 | -0.23% | 136,998 |
| May 7, 2024 | 154.44 | 155.95 | 153.21 | 153.22 | 151.31 | -0.46% | 186,164 |
| May 6, 2024 | 155.00 | 155.61 | 153.30 | 153.93 | 152.01 | 0.32% | 169,552 |
| May 3, 2024 | 154.22 | 155.92 | 152.97 | 153.44 | 151.53 | 0.62% | 203,347 |