Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penske Automotive Group (NY: PAG )

162.87 +1.00 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 164.21 165.51 161.11 162.87 128,258 +1.00(+0.62%)
Sep 26, 2024 161.73 164.28 160.65 161.87 279,908 +0.76(+0.47%)
Sep 25, 2024 165.00 165.00 160.50 161.11 197,174 +0.26(+0.16%)
Sep 24, 2024 160.61 161.51 159.36 160.85 109,681 +1.39(+0.87%)
Sep 23, 2024 159.17 159.74 157.19 159.46 138,124 +0.97(+0.61%)
Sep 20, 2024 160.94 160.94 157.49 158.49 359,903 -3.43(-2.12%)
Sep 19, 2024 160.87 161.98 159.70 161.92 142,697 +4.32(+2.74%)
Sep 18, 2024 158.00 162.08 156.56 157.60 134,396 -0.01(-0.01%)
Sep 17, 2024 157.47 160.00 156.84 157.61 168,521 +1.50(+0.96%)
Sep 16, 2024 152.93 156.90 152.56 156.11 248,764 +3.90(+2.56%)
Sep 13, 2024 151.18 154.22 149.55 152.21 150,734 +2.94(+1.97%)
Sep 12, 2024 148.91 150.42 147.81 149.27 157,304 +0.82(+0.55%)
Sep 11, 2024 148.58 149.09 146.43 148.45 252,622 -1.32(-0.88%)
Sep 10, 2024 156.14 156.14 145.03 149.77 429,722 -7.02(-4.48%)
Sep 09, 2024 157.09 158.07 155.57 156.79 170,644 -0.49(-0.31%)
Sep 06, 2024 160.36 161.97 156.61 157.28 139,662 -3.74(-2.32%)
Sep 05, 2024 163.34 163.34 160.28 161.02 125,594 -1.39(-0.86%)
Sep 04, 2024 165.81 166.39 162.38 162.41 188,740 -4.22(-2.53%)
Sep 03, 2024 168.55 170.42 166.61 166.63 150,042 -3.47(-2.04%)
Aug 30, 2024 170.49 171.00 168.63 170.10 132,693 +0.62(+0.37%)
Aug 29, 2024 169.45 170.55 166.65 169.48 171,223 +1.28(+0.76%)
Aug 28, 2024 168.01 168.76 166.96 168.20 96,675 -0.09(-0.05%)
Aug 27, 2024 167.97 169.25 167.30 168.29 103,203 -0.49(-0.29%)
Aug 26, 2024 169.93 171.84 168.75 168.78 140,896 -0.69(-0.41%)
Aug 23, 2024 166.58 170.57 165.98 169.47 112,910 +4.14(+2.50%)
Aug 22, 2024 167.23 167.23 164.97 165.33 127,566 -1.99(-1.19%)
Aug 21, 2024 165.87 168.47 164.69 167.32 113,872 +3.07(+1.87%)
Aug 20, 2024 164.50 165.31 163.31 164.25 148,865 -0.66(-0.40%)
Aug 19, 2024 165.44 165.68 164.47 164.91 93,919 -0.53(-0.32%)
Aug 16, 2024 165.73 168.03 164.85 165.44 123,306 -0.40(-0.24%)
Aug 15, 2024 165.73 168.20 164.67 165.84 142,536 +4.70(+2.92%)
Aug 14, 2024 161.72 162.36 159.97 161.14 155,174 -0.50(-0.31%)
Aug 13, 2024 159.68 162.81 159.21 161.64 234,712 +2.43(+1.53%)
Aug 12, 2024 160.93 160.93 158.07 159.20 193,737 -1.50(-0.93%)
Aug 09, 2024 161.03 161.38 159.45 160.70 114,585 -0.33(-0.20%)
Aug 08, 2024 160.05 162.31 159.22 161.03 142,622 +2.72(+1.72%)
Aug 07, 2024 162.82 163.25 157.97 158.31 173,398 -2.37(-1.48%)
Aug 06, 2024 161.00 162.88 158.14 160.68 174,157 +0.62(+0.38%)
Aug 05, 2024 157.49 162.79 155.67 160.07 294,568 -2.96(-1.82%)
Aug 02, 2024 165.79 165.79 162.03 163.03 405,577 -7.09(-4.17%)
Aug 01, 2024 170.97 173.17 165.76 170.12 442,387 -2.84(-1.64%)
Jul 31, 2024 164.07 178.53 164.07 172.96 455,354 +9.17(+5.60%)
Jul 30, 2024 162.68 164.27 160.90 163.79 242,345 +2.07(+1.28%)
Jul 29, 2024 159.50 162.34 159.50 161.73 161,710 +2.22(+1.39%)
Jul 26, 2024 158.61 160.44 157.47 159.50 187,793 +1.99(+1.26%)
Jul 25, 2024 155.10 158.84 153.98 157.51 140,187 +3.34(+2.17%)
Jul 24, 2024 152.81 156.90 152.81 154.18 125,471 +0.95(+0.62%)
Jul 23, 2024 154.51 155.14 152.68 153.22 162,515 -2.29(-1.48%)
Jul 22, 2024 154.38 155.81 152.36 155.52 158,168 +1.14(+0.74%)
Jul 19, 2024 157.06 157.24 153.97 154.38 129,364 -3.31(-2.10%)
Jul 18, 2024 159.30 161.51 157.57 157.68 136,201 -2.25(-1.40%)
Jul 17, 2024 158.67 161.33 157.91 159.93 165,562 -0.97(-0.61%)
Jul 16, 2024 155.96 161.23 155.96 160.90 193,430 +6.56(+4.25%)
Jul 15, 2024 153.53 157.12 152.88 154.34 218,024 +0.22(+0.14%)
Jul 12, 2024 152.81 155.68 152.78 154.13 177,784 +2.40(+1.58%)
Jul 11, 2024 147.10 152.08 145.93 151.72 193,090 +7.07(+4.89%)
Jul 10, 2024 143.76 145.11 142.75 144.65 134,783 +1.47(+1.03%)
Jul 09, 2024 144.31 144.58 143.16 143.18 175,144 -1.90(-1.31%)
Jul 08, 2024 144.01 145.67 143.85 145.08 151,876 +2.28(+1.60%)
Jul 05, 2024 144.61 144.93 142.21 142.79 264,441 -2.31(-1.59%)
Jul 03, 2024 146.03 146.61 144.92 145.11 94,489 -0.56(-0.38%)
Jul 02, 2024 146.78 147.02 145.52 145.66 203,154 -0.49(-0.33%)
Jul 01, 2024 148.17 148.66 146.14 146.15 212,448 -1.89(-1.27%)
Jun 28, 2024 147.51 148.98 146.68 148.04 276,811 +0.88(+0.60%)
Jun 27, 2024 147.40 148.00 146.02 147.15 154,245 +0.01(+0.01%)
Jun 26, 2024 146.97 147.91 146.76 147.14 172,153 -0.57(-0.38%)
Jun 25, 2024 148.95 148.95 146.18 147.71 240,506 -2.02(-1.35%)
Jun 24, 2024 150.43 152.81 149.04 149.73 147,119 -0.46(-0.30%)
Jun 21, 2024 149.70 150.28 148.02 150.18 345,422 +0.89(+0.60%)
Jun 20, 2024 145.00 150.84 144.76 149.29 437,430 +3.21(+2.20%)
Jun 18, 2024 145.99 146.49 144.79 146.08 157,174 -0.46(-0.31%)
Jun 17, 2024 143.23 146.68 141.58 146.54 178,775 +2.72(+1.89%)
Jun 14, 2024 145.12 145.12 141.38 143.81 200,135 -2.84(-1.94%)
Jun 13, 2024 147.69 147.69 146.03 146.66 127,203 -1.24(-0.84%)
Jun 12, 2024 149.18 150.91 147.19 147.90 181,250 +2.01(+1.38%)
Jun 11, 2024 145.82 146.32 144.60 145.89 157,515 -0.56(-0.38%)
Jun 10, 2024 146.46 147.47 145.89 146.45 226,185 -1.49(-1.01%)
Jun 07, 2024 148.34 148.79 146.71 147.94 158,274 -1.40(-0.94%)
Jun 06, 2024 150.23 150.59 148.65 149.34 128,994 -1.25(-0.83%)
Jun 05, 2024 150.12 150.95 148.11 150.59 105,963 +0.58(+0.38%)
Jun 04, 2024 150.99 151.87 148.64 150.01 147,781 -2.42(-1.59%)
Jun 03, 2024 151.96 152.90 151.25 152.44 196,150 +1.34(+0.89%)
May 31, 2024 150.16 151.89 149.56 151.10 193,478 +1.63(+1.09%)
May 30, 2024 146.84 149.77 146.84 149.47 175,653 +3.58(+2.45%)
May 29, 2024 148.51 149.06 144.74 145.89 193,261 -4.55(-3.02%)
May 28, 2024 152.49 152.52 150.34 150.44 134,430 -1.24(-0.82%)
May 24, 2024 151.55 152.04 150.31 151.68 97,883 +1.36(+0.91%)
May 23, 2024 151.65 151.65 148.95 150.32 165,112 -1.36(-0.90%)
May 22, 2024 153.46 153.77 151.28 151.68 158,547 -2.22(-1.44%)
May 21, 2024 154.68 154.68 153.25 153.90 189,248 -0.44(-0.28%)
May 20, 2024 155.17 155.47 153.71 154.34 180,730 -0.88(-0.57%)
May 17, 2024 157.18 157.18 154.23 155.22 212,466 -2.51(-1.59%)
May 16, 2024 157.99 158.90 156.75 157.73 111,322 -0.29(-0.18%)
May 15, 2024 160.54 160.54 155.99 158.02 154,948 -1.58(-0.99%)
May 14, 2024 161.14 162.49 158.41 159.60 221,551 +1.32(+0.84%)
May 13, 2024 154.79 160.44 154.79 158.28 272,576 +4.84(+3.15%)
May 10, 2024 154.51 155.01 152.33 153.44 187,844 -0.68(-0.44%)
May 09, 2024 151.53 154.32 151.24 154.12 161,562 +3.17(+2.10%)
May 08, 2024 150.06 151.60 150.06 150.95 138,741 -0.35(-0.23%)
May 07, 2024 152.50 153.99 151.28 151.29 188,533 -0.70(-0.46%)
May 06, 2024 153.05 153.66 151.37 152.00 171,709 +0.48(+0.32%)
May 03, 2024 152.28 153.96 151.05 151.51 205,934 +0.93(+0.62%)
May 02, 2024 151.33 151.33 149.60 150.58 162,137 +0.51(+0.34%)
May 01, 2024 150.44 152.76 148.42 150.07 219,322 -0.92(-0.61%)
Apr 30, 2024 148.75 153.13 147.52 150.99 407,980 -2.44(-1.59%)
Apr 29, 2024 153.63 155.35 152.12 153.43 302,901 -0.25(-0.16%)
Apr 26, 2024 151.49 155.74 151.49 153.67 223,108 +2.15(+1.42%)
Apr 25, 2024 149.94 151.78 147.26 151.52 178,202 +0.27(+0.18%)
Apr 24, 2024 149.42 152.42 149.42 151.25 208,673 +0.97(+0.64%)
Apr 23, 2024 147.94 150.68 147.94 150.29 171,026 +3.14(+2.13%)
Apr 22, 2024 146.68 148.19 145.38 147.15 189,899 +1.07(+0.73%)
Apr 19, 2024 145.59 147.68 143.75 146.08 190,260 +0.45(+0.31%)
Apr 18, 2024 148.29 148.66 145.61 145.63 190,075 -1.52(-1.03%)
Apr 17, 2024 149.95 150.34 146.98 147.15 326,944 -1.45(-0.98%)
Apr 16, 2024 146.59 149.31 146.20 148.60 219,483 +1.09(+0.74%)
Apr 15, 2024 150.09 150.56 146.81 147.51 377,241 -0.61(-0.41%)
Apr 12, 2024 147.41 148.44 147.31 148.12 302,466 -0.40(-0.27%)
Apr 11, 2024 147.02 148.71 145.23 148.52 319,685 +0.27(+0.18%)
Apr 10, 2024 149.03 149.86 147.78 148.25 283,719 -4.23(-2.77%)
Apr 09, 2024 151.57 152.97 151.01 152.48 108,053 +1.50(+0.99%)
Apr 08, 2024 152.48 153.51 150.91 150.98 94,915 -0.46(-0.31%)
Apr 05, 2024 150.76 152.17 150.17 151.44 141,782 +0.95(+0.63%)
Apr 04, 2024 154.70 155.36 150.13 150.50 182,899 -2.99(-1.95%)
Apr 03, 2024 152.94 154.79 152.90 153.49 170,078 -0.34(-0.22%)
Apr 02, 2024 156.81 157.85 153.51 153.83 182,714 -4.87(-3.07%)
Apr 01, 2024 159.70 159.76 157.75 158.70 148,644 -1.25(-0.78%)
Mar 28, 2024 160.78 161.17 159.93 159.95 193,333 -0.11(-0.07%)
Mar 27, 2024 157.47 160.40 157.20 160.06 145,940 +4.01(+2.57%)
Mar 26, 2024 156.96 157.61 155.99 156.05 138,251 -0.10(-0.06%)
Mar 25, 2024 157.23 157.82 155.63 156.15 116,046 -0.32(-0.20%)
Mar 22, 2024 158.01 158.83 156.13 156.47 124,872 -1.84(-1.16%)
Mar 21, 2024 156.06 159.56 156.06 158.31 137,352 +2.69(+1.73%)
Mar 20, 2024 151.38 155.99 150.57 155.61 183,362 +4.44(+2.94%)
Mar 19, 2024 150.88 153.76 150.39 151.17 172,176 +0.13(+0.08%)
Mar 18, 2024 151.73 154.01 150.68 151.04 341,118 -0.34(-0.22%)
Mar 15, 2024 149.25 151.91 149.25 151.37 338,292 +1.55(+1.04%)
Mar 14, 2024 151.52 151.77 148.72 149.82 145,062 -2.49(-1.63%)
Mar 13, 2024 151.62 153.51 151.62 152.31 150,743 +0.51(+0.34%)
Mar 12, 2024 151.11 151.92 149.72 151.80 128,009 +1.41(+0.94%)
Mar 11, 2024 149.91 150.72 148.83 150.39 150,546 +0.07(+0.05%)
Mar 08, 2024 151.38 154.63 150.17 150.32 167,248 -0.50(-0.33%)
Mar 07, 2024 151.36 152.96 150.18 150.82 185,536 +0.23(+0.15%)
Mar 06, 2024 153.05 153.05 149.46 150.59 172,504 -0.63(-0.42%)
Mar 05, 2024 150.17 152.98 150.04 151.22 227,040 -0.06(-0.04%)
Mar 04, 2024 152.26 153.79 150.96 151.28 258,668 -1.41(-0.92%)
Mar 01, 2024 151.66 152.73 150.19 152.70 186,168 +1.13(+0.74%)
Feb 29, 2024 151.41 151.91 149.58 151.57 172,687 +2.13(+1.43%)
Feb 28, 2024 149.00 150.62 148.84 149.44 230,160 -0.41(-0.27%)
Feb 27, 2024 149.95 151.37 149.30 149.84 186,711 +1.12(+0.75%)
Feb 26, 2024 148.48 149.81 147.99 148.73 172,262 -0.37(-0.25%)
Feb 23, 2024 149.36 149.81 148.09 149.09 210,037 +0.27(+0.18%)
Feb 22, 2024 145.92 148.85 145.34 148.83 328,892 +4.10(+2.83%)
Feb 21, 2024 142.53 145.74 141.95 144.73 250,377 +1.39(+0.97%)
Feb 20, 2024 144.75 145.56 142.91 143.34 340,255 -3.98(-2.70%)
Feb 16, 2024 148.57 149.68 146.89 147.31 175,226 -2.27(-1.52%)
Feb 15, 2024 149.30 149.97 147.95 149.59 164,250 +1.04(+0.70%)
Feb 14, 2024 148.67 149.16 145.76 148.55 214,116 +0.95(+0.64%)
Feb 13, 2024 148.42 149.64 146.35 147.60 235,257 -4.41(-2.90%)
Feb 12, 2024 150.34 153.83 150.34 152.01 218,332 +2.14(+1.43%)
Feb 09, 2024 145.43 150.08 144.51 149.87 199,556 +4.56(+3.13%)
Feb 08, 2024 144.81 146.25 144.31 145.31 229,330 -0.23(-0.16%)
Feb 07, 2024 145.30 150.60 143.91 145.54 520,053 -1.46(-1.00%)
Feb 06, 2024 146.40 148.18 145.35 147.00 224,430 +0.13(+0.09%)
Feb 05, 2024 147.50 147.89 145.88 146.88 227,972 -2.50(-1.68%)
Feb 02, 2024 147.97 149.91 147.26 149.38 241,316 -0.65(-0.43%)
Feb 01, 2024 146.47 150.13 146.08 150.03 236,841 +4.37(+3.00%)
Jan 31, 2024 148.80 150.88 143.08 145.66 428,802 -7.53(-4.92%)
Jan 30, 2024 151.95 154.94 151.95 153.19 144,249 +0.07(+0.05%)
Jan 29, 2024 150.70 153.28 149.74 153.12 119,622 +2.60(+1.73%)
Jan 26, 2024 150.97 151.30 149.75 150.52 79,700 +0.54(+0.36%)
Jan 25, 2024 149.47 150.09 148.05 149.98 154,392 +1.90(+1.29%)
Jan 24, 2024 151.61 152.22 147.16 148.07 138,200 -1.53(-1.02%)
Jan 23, 2024 152.93 152.93 149.54 149.60 145,907 -1.61(-1.06%)
Jan 22, 2024 149.54 152.56 149.54 151.21 125,680 +2.53(+1.70%)
Jan 19, 2024 148.52 150.29 146.68 148.68 126,211 +0.12(+0.08%)
Jan 18, 2024 148.34 149.49 147.45 148.56 140,785 +1.03(+0.70%)
Jan 17, 2024 146.37 147.73 146.26 147.53 175,735 +0.24(+0.16%)
Jan 16, 2024 145.82 147.57 144.18 147.30 176,755 +0.85(+0.58%)
Jan 12, 2024 149.61 150.05 145.54 146.44 178,885 -2.29(-1.54%)
Jan 11, 2024 148.34 148.97 146.08 148.73 178,735 -0.33(-0.22%)
Jan 10, 2024 148.12 149.14 147.06 149.06 161,940 +0.68(+0.46%)
Jan 09, 2024 148.17 148.82 147.56 148.39 127,788 -1.11(-0.74%)
Jan 08, 2024 148.00 149.91 147.19 149.50 146,112 +1.67(+1.13%)
Jan 05, 2024 147.35 150.07 146.58 147.83 223,126 -0.24(-0.16%)
Jan 04, 2024 149.57 149.71 147.90 148.06 288,072 -2.44(-1.62%)
Jan 03, 2024 155.49 155.49 150.25 150.51 240,129 -7.06(-4.48%)
Jan 02, 2024 156.65 158.72 155.94 157.57 149,233 -0.01(-0.01%)
Dec 29, 2023 158.02 158.71 156.72 157.58 276,754 -1.21(-0.76%)
Dec 28, 2023 159.16 159.54 157.81 158.78 180,458 -0.98(-0.61%)
Dec 27, 2023 161.12 161.21 158.94 159.76 169,409 -1.28(-0.79%)
Dec 26, 2023 159.69 161.19 158.30 161.04 120,365 +1.35(+0.85%)
Dec 22, 2023 159.53 161.14 159.24 159.69 138,514 -0.71(-0.44%)
Dec 21, 2023 160.03 161.68 158.92 160.39 162,431 +3.97(+2.54%)
Dec 20, 2023 158.92 160.53 156.25 156.43 191,529 -2.92(-1.83%)
Dec 19, 2023 157.57 159.98 157.34 159.34 195,215 +2.22(+1.41%)
Dec 18, 2023 159.44 159.53 155.47 157.12 179,803 -1.48(-0.94%)
Dec 15, 2023 160.99 160.99 157.17 158.61 321,089 -1.72(-1.07%)
Dec 14, 2023 155.05 160.48 154.19 160.32 361,837 +7.30(+4.77%)
Dec 13, 2023 146.27 154.41 146.06 153.02 436,436 +6.62(+4.52%)
Dec 12, 2023 148.31 148.31 146.29 146.40 140,832 -2.23(-1.50%)
Dec 11, 2023 147.80 149.67 146.19 148.63 134,667 +1.12(+0.76%)
Dec 08, 2023 147.26 148.76 146.53 147.51 203,460 -0.11(-0.07%)
Dec 07, 2023 147.50 147.79 146.22 147.62 211,534 +1.10(+0.75%)
Dec 06, 2023 149.69 150.35 146.50 146.52 226,639 -1.49(-1.01%)
Dec 05, 2023 149.75 149.75 147.31 148.01 197,827 -3.65(-2.41%)
Dec 04, 2023 151.19 152.79 149.66 151.67 201,052 +0.22(+0.14%)
Dec 01, 2023 146.80 151.48 146.19 151.45 275,558 +4.88(+3.33%)
Nov 30, 2023 145.92 147.50 143.96 146.57 288,260 +0.81(+0.56%)
Nov 29, 2023 149.51 150.72 144.82 145.76 341,688 -2.51(-1.69%)
Nov 28, 2023 148.84 151.06 147.98 148.27 144,908 +0.10(+0.07%)
Nov 27, 2023 150.96 152.17 148.10 148.17 133,051 -3.27(-2.16%)
Nov 24, 2023 149.50 151.44 149.08 151.44 99,147 +2.02(+1.35%)
Nov 22, 2023 150.19 151.48 148.92 149.42 148,533 -0.25(-0.17%)
Nov 21, 2023 149.33 150.53 148.27 149.67 141,693 -1.01(-0.67%)
Nov 20, 2023 150.80 151.58 148.53 150.68 135,481 -0.36(-0.24%)
Nov 17, 2023 151.41 153.05 149.57 151.05 243,395 +1.89(+1.27%)
Nov 16, 2023 155.87 155.94 146.55 149.15 314,620 -7.48(-4.78%)
Nov 15, 2023 154.50 158.16 154.50 156.63 228,948 +2.35(+1.52%)
Nov 14, 2023 150.22 156.58 150.22 154.29 203,644 +7.46(+5.08%)
Nov 13, 2023 144.11 147.04 143.79 146.83 164,406 +0.38(+0.26%)
Nov 10, 2023 146.23 146.85 144.74 146.44 120,622 +1.18(+0.81%)
Nov 09, 2023 149.66 149.91 145.15 145.26 175,274 -3.07(-2.07%)
Nov 08, 2023 148.69 149.46 147.92 148.34 302,446 -0.22(-0.14%)
Nov 07, 2023 149.29 150.00 147.07 148.55 201,172 -0.88(-0.59%)
Nov 06, 2023 151.76 151.76 148.16 149.43 192,782 -3.04(-1.99%)
Nov 03, 2023 148.91 153.34 148.91 152.47 254,913 +5.20(+3.53%)
Nov 02, 2023 146.35 147.78 145.07 147.26 259,095 +2.98(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.