NYSE - Nasdaq Real Time Price USD

Penske Automotive Group, Inc. (PAG)

151.70 +2.68 (+1.80%)
As of 2:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 149.82 151.88 150.47 151.70 151.70 61,701
Apr 22, 2024 148.55 150.08 147.23 149.02 149.02 187,500
Apr 19, 2024 147.44 149.56 145.58 147.94 147.94 187,900
Apr 18, 2024 150.18 150.55 147.46 147.48 147.48 187,700
Apr 17, 2024 151.86 152.26 148.85 149.02 149.02 322,800
Apr 16, 2024 148.45 151.21 148.06 150.49 150.49 216,700
Apr 15, 2024 152.00 152.48 148.68 149.39 149.39 365,900
Apr 12, 2024 149.29 150.33 149.19 150.01 150.01 298,700
Apr 11, 2024 148.89 150.60 147.08 150.41 150.41 315,700
Apr 10, 2024 150.93 151.77 149.66 150.14 150.14 280,200
Apr 9, 2024 153.50 154.92 152.93 154.42 154.42 106,700
Apr 8, 2024 154.42 155.46 152.83 152.90 152.90 93,700
Apr 5, 2024 152.68 154.11 152.08 153.37 153.37 140,000
Apr 4, 2024 156.67 157.34 152.04 152.41 152.41 180,600
Apr 3, 2024 154.89 156.76 154.85 155.44 155.44 167,900
Apr 2, 2024 158.81 159.86 155.46 155.79 155.79 180,400
Apr 1, 2024 161.73 161.79 159.76 160.72 160.72 146,800
Mar 28, 2024 162.83 163.22 161.96 161.99 161.99 190,900
Mar 27, 2024 159.47 162.44 159.20 162.10 162.10 144,100
Mar 26, 2024 158.96 159.62 157.97 158.04 158.04 136,500
Mar 25, 2024 159.23 159.83 157.62 158.14 158.14 114,600
Mar 22, 2024 160.02 160.85 158.12 158.46 158.46 123,300
Mar 21, 2024 158.05 161.59 158.05 160.32 160.32 135,600
Mar 20, 2024 153.31 157.97 152.49 157.59 157.59 181,100
Mar 19, 2024 152.80 155.72 152.30 153.09 153.09 170,000
Mar 18, 2024 153.66 155.97 152.60 152.96 152.96 336,800
Mar 15, 2024 151.15 153.84 151.15 153.30 153.30 334,000
Mar 14, 2024 153.45 153.70 150.61 151.73 151.73 143,200
Mar 13, 2024 153.55 155.46 153.55 154.25 154.25 148,700
Mar 12, 2024 153.03 153.85 151.63 153.73 153.73 126,400
Mar 11, 2024 151.82 152.64 150.73 152.30 152.30 148,700
Mar 8, 2024 153.31 156.60 152.08 152.23 152.23 165,100
Mar 7, 2024 153.29 154.91 152.09 152.74 152.74 183,200
Mar 6, 2024 155.00 155.00 151.37 152.51 152.51 170,300
Mar 5, 2024 152.08 154.93 151.95 153.15 153.15 224,200
Mar 4, 2024 154.20 155.75 152.88 153.21 153.21 255,300
Mar 1, 2024 153.59 154.67 152.10 154.64 154.64 183,800
Feb 29, 2024 153.34 153.84 151.49 153.50 153.50 170,500
Feb 28, 2024 150.90 152.53 150.73 151.34 151.34 227,300
Feb 27, 2024 151.86 153.29 151.20 151.75 151.75 184,400
Feb 26, 2024 150.37 151.72 149.87 150.62 150.62 170,100
Feb 23, 2024 151.26 151.72 149.97 150.99 150.99 207,400
Feb 22, 2024 147.78 150.74 147.20 150.72 150.72 324,800
Feb 21, 2024 144.34 147.59 143.76 146.57 146.57 247,200
Feb 20, 2024 146.59 147.41 144.73 145.16 145.16 336,000
Feb 16, 2024 150.46 151.58 148.76 149.19 149.19 173,000
Feb 15, 2024 151.20 151.88 149.83 151.49 151.49 162,200
Feb 14, 2024 0.87 Dividend
Feb 14, 2024 150.56 151.06 147.62 150.44 150.44 211,400
Feb 13, 2024 151.18 152.43 149.08 150.35 149.48 231,000
Feb 12, 2024 153.14 156.69 153.14 154.84 153.94 214,300
Feb 9, 2024 148.14 152.88 147.20 152.66 151.78 195,900
Feb 8, 2024 147.51 148.97 147.00 148.02 147.16 225,100
Feb 7, 2024 148.01 153.40 146.60 148.25 147.39 510,500
Feb 6, 2024 149.13 150.94 148.06 149.74 148.87 220,300
Feb 5, 2024 150.25 150.64 148.60 149.61 148.74 223,800
Feb 2, 2024 150.73 152.71 150.00 152.16 151.28 236,900
Feb 1, 2024 149.20 152.93 148.80 152.82 151.94 232,500
Jan 31, 2024 151.57 153.70 145.74 148.37 147.51 421,000
Jan 30, 2024 154.78 157.82 154.78 156.04 155.14 141,600
Jan 29, 2024 153.51 156.13 152.53 155.97 155.07 117,400
Jan 26, 2024 153.78 154.12 152.54 153.32 152.43 78,200
Jan 25, 2024 152.25 152.89 150.81 152.77 151.89 151,600
Jan 24, 2024 154.43 155.05 149.90 150.83 149.96 135,700
Jan 23, 2024 155.78 155.78 152.33 152.39 151.51 143,100
Jan 22, 2024 152.32 155.40 152.32 154.03 153.14 123,400
Jan 19, 2024 151.29 153.09 149.41 151.45 150.57 123,900
Jan 18, 2024 151.10 152.27 150.20 151.33 150.45 138,200
Jan 17, 2024 149.10 150.48 148.98 150.28 149.41 172,500
Jan 16, 2024 148.54 150.32 146.86 150.04 149.17 173,500
Jan 12, 2024 152.40 152.84 148.25 149.17 148.31 175,600
Jan 11, 2024 151.10 151.74 148.80 151.50 150.62 175,500
Jan 10, 2024 150.88 151.92 149.80 151.84 150.96 159,000
Jan 9, 2024 150.93 151.59 150.31 151.15 150.28 125,500
Jan 8, 2024 150.76 152.70 149.93 152.28 151.40 143,400
Jan 5, 2024 150.09 152.86 149.31 150.58 149.71 219,000
Jan 4, 2024 152.36 152.50 150.65 150.82 149.95 282,800
Jan 3, 2024 158.38 158.38 153.04 153.31 152.42 235,700
Jan 2, 2024 159.57 161.67 158.84 160.50 159.57 146,500
Dec 29, 2023 160.96 161.66 159.64 160.51 159.58 271,700
Dec 28, 2023 162.12 162.51 160.75 161.74 160.80 177,200
Dec 27, 2023 164.12 164.21 161.90 162.74 161.80 166,300
Dec 26, 2023 162.66 164.19 161.25 164.04 163.09 118,200
Dec 22, 2023 162.50 164.14 162.20 162.66 161.72 136,000
Dec 21, 2023 163.01 164.69 161.88 163.38 162.43 159,500
Dec 20, 2023 161.88 163.52 159.16 159.34 158.42 188,000
Dec 19, 2023 160.50 162.96 160.26 162.31 161.37 191,600
Dec 18, 2023 162.41 162.50 158.37 160.05 159.12 176,500
Dec 15, 2023 163.99 163.99 160.10 161.56 160.63 315,200
Dec 14, 2023 157.94 163.47 157.06 163.31 162.37 355,200
Dec 13, 2023 148.99 157.29 148.78 155.87 154.97 428,500
Dec 12, 2023 151.07 151.07 149.01 149.13 148.27 138,300
Dec 11, 2023 150.55 152.46 148.91 151.40 150.52 132,200
Dec 8, 2023 150.00 151.53 149.26 150.26 149.39 199,700
Dec 7, 2023 150.25 150.54 148.94 150.37 149.50 207,700
Dec 6, 2023 152.48 153.16 149.23 149.25 148.39 222,500
Dec 5, 2023 152.54 152.54 150.05 150.77 149.90 194,200
Dec 4, 2023 154.00 155.64 152.45 154.49 153.60 197,400
Dec 1, 2023 149.53 154.30 148.91 154.27 153.38 270,500
Nov 30, 2023 148.64 150.25 146.64 149.30 148.44 283,000
Nov 29, 2023 152.29 153.53 147.51 148.47 147.61 335,400
Nov 28, 2023 151.61 153.87 150.74 151.03 150.16 142,300
Nov 27, 2023 153.77 155.00 150.86 150.93 150.06 130,600
Nov 24, 2023 152.28 154.26 151.86 154.26 153.37 97,300
Nov 22, 2023 152.99 154.30 151.69 152.20 151.32 145,800
Nov 21, 2023 152.11 153.33 151.03 152.46 151.58 139,100
Nov 20, 2023 153.61 154.40 151.30 153.49 152.60 133,000
Nov 17, 2023 154.23 155.90 152.36 153.86 152.97 238,900
Nov 16, 2023 158.77 158.85 149.28 151.93 151.05 308,900
Nov 15, 2023 157.38 161.10 157.38 159.55 158.63 224,800
Nov 14, 2023 153.02 159.50 153.02 157.16 156.25 199,900
Nov 13, 2023 146.79 149.78 146.47 149.56 148.69 161,400
Nov 10, 2023 148.95 149.59 147.43 149.17 148.31 118,400
Nov 9, 2023 0.79 Dividend
Nov 9, 2023 152.45 152.71 147.85 147.97 147.11 172,100
Nov 8, 2023 152.25 153.04 151.46 151.89 150.23 295,400
Nov 7, 2023 152.87 153.59 150.59 152.11 150.44 196,500
Nov 6, 2023 155.39 155.39 151.71 153.01 151.33 188,300
Nov 3, 2023 152.48 157.01 152.48 156.12 154.41 249,000
Nov 2, 2023 149.85 151.32 148.54 150.79 149.14 253,000
Nov 1, 2023 142.42 147.90 140.70 147.74 146.12 259,300
Oct 31, 2023 143.64 145.23 142.66 143.08 141.51 215,000
Oct 30, 2023 145.70 146.89 141.73 142.94 141.37 234,700
Oct 27, 2023 146.02 147.11 143.50 144.76 143.17 290,700
Oct 26, 2023 143.01 146.90 141.46 145.52 143.93 295,000
Oct 25, 2023 141.15 143.67 137.95 142.35 140.79 525,800
Oct 24, 2023 144.01 146.45 141.50 143.56 141.99 397,900
Oct 23, 2023 146.15 147.90 143.75 144.18 142.60 311,300
Oct 20, 2023 148.76 149.11 146.79 147.36 145.75 186,100
Oct 19, 2023 151.96 151.96 147.14 147.97 146.35 215,400
Oct 18, 2023 151.11 153.18 149.53 152.38 150.71 241,300
Oct 17, 2023 150.30 154.67 150.29 151.73 150.07 235,600
Oct 16, 2023 148.56 152.00 147.76 151.15 149.49 217,200
Oct 13, 2023 150.57 151.38 146.32 146.57 144.96 344,200
Oct 12, 2023 154.72 154.72 148.67 150.26 148.61 335,000
Oct 11, 2023 158.63 159.06 154.64 156.30 154.59 159,700
Oct 10, 2023 155.93 159.08 155.60 158.25 156.52 247,900
Oct 9, 2023 150.95 155.94 150.44 155.83 154.12 165,800
Oct 6, 2023 151.23 156.11 150.16 153.00 151.32 287,800
Oct 5, 2023 158.24 158.68 150.87 151.90 150.24 394,600
Oct 4, 2023 158.69 159.67 156.09 158.44 156.70 270,900
Oct 3, 2023 162.51 163.35 158.01 158.81 157.07 268,400
Oct 2, 2023 166.79 167.86 162.09 163.20 161.41 274,000
Sep 29, 2023 169.00 170.00 166.76 167.06 165.23 307,300
Sep 28, 2023 161.95 169.41 161.79 168.04 166.20 304,100
Sep 27, 2023 162.29 166.66 161.43 166.36 164.54 167,300
Sep 26, 2023 161.24 162.28 159.83 161.28 159.51 233,200
Sep 25, 2023 159.48 163.42 159.48 162.11 160.33 188,500
Sep 22, 2023 161.29 162.14 159.03 159.52 157.77 209,100
Sep 21, 2023 161.01 162.18 158.76 160.43 158.67 206,100
Sep 20, 2023 165.61 166.47 162.22 162.56 160.78 180,500
Sep 19, 2023 164.97 166.45 164.51 165.04 163.23 238,800
Sep 18, 2023 164.63 166.99 164.44 165.09 163.28 226,800
Sep 15, 2023 167.45 168.01 162.63 163.87 162.07 1,386,400
Sep 14, 2023 162.14 168.17 162.14 167.94 166.10 280,600
Sep 13, 2023 163.45 163.82 160.82 161.34 159.57 235,100
Sep 12, 2023 159.92 162.66 159.92 161.85 160.08 228,800
Sep 11, 2023 160.84 162.48 159.69 160.22 158.46 277,600
Sep 8, 2023 159.33 161.19 158.35 159.62 157.87 189,200
Sep 7, 2023 159.24 161.92 158.95 158.95 157.21 291,600
Sep 6, 2023 161.59 163.38 158.48 159.20 157.46 241,400
Sep 5, 2023 163.68 164.19 160.34 161.89 160.12 343,600
Sep 1, 2023 165.72 167.00 164.15 166.17 164.35 231,300
Aug 31, 2023 165.97 166.85 164.06 164.30 162.50 187,000
Aug 30, 2023 164.89 166.77 164.86 165.75 163.93 197,400
Aug 29, 2023 163.47 166.56 162.97 165.50 163.69 189,400
Aug 28, 2023 163.79 165.74 162.49 162.93 161.14 241,100
Aug 25, 2023 165.55 166.86 162.69 163.45 161.66 179,800
Aug 24, 2023 166.50 167.33 164.39 164.67 162.87 211,000
Aug 23, 2023 165.52 168.10 165.02 167.34 165.51 242,400
Aug 22, 2023 168.39 169.36 166.26 166.68 164.85 259,700
Aug 21, 2023 170.10 171.59 166.61 168.45 166.60 274,100
Aug 18, 2023 167.07 170.07 167.07 169.93 168.07 273,500
Aug 17, 2023 171.72 173.59 167.74 167.79 165.95 290,000
Aug 16, 2023 172.73 173.83 170.71 171.65 169.77 285,600
Aug 15, 2023 174.42 175.09 172.06 172.79 170.90 333,300
Aug 14, 2023 172.80 175.07 171.88 174.93 173.01 434,000
Aug 11, 2023 165.62 174.62 164.58 173.61 171.71 420,300
Aug 10, 2023 167.08 167.93 164.16 165.60 163.79 320,000
Aug 9, 2023 0.72 Dividend
Aug 9, 2023 165.54 166.95 162.47 166.53 164.71 260,300
Aug 8, 2023 166.09 167.24 164.38 165.60 163.07 326,100
Aug 7, 2023 167.73 167.96 165.51 167.81 165.25 396,100
Aug 4, 2023 172.10 173.45 167.33 167.34 164.79 794,300
Aug 3, 2023 173.40 174.67 171.52 172.74 170.10 4,625,500
Aug 2, 2023 172.00 177.34 172.00 173.27 170.63 1,551,900
Aug 1, 2023 159.41 163.79 158.96 162.61 160.13 313,100
Jul 31, 2023 159.54 161.62 157.90 161.42 158.96 324,800
Jul 28, 2023 164.61 164.61 160.01 161.59 159.12 331,600
Jul 27, 2023 164.41 166.24 161.51 163.08 160.59 318,300
Jul 26, 2023 162.80 166.39 160.11 162.98 160.49 413,600
Jul 25, 2023 166.51 167.93 164.63 165.05 162.53 418,500
Jul 24, 2023 169.32 170.70 165.60 167.74 165.18 323,900
Jul 21, 2023 177.14 177.14 167.81 169.34 166.76 436,500
Jul 20, 2023 180.04 180.04 175.66 176.41 173.72 216,300
Jul 19, 2023 177.13 179.87 176.80 179.65 176.91 360,100
Jul 18, 2023 175.30 178.59 175.30 177.31 174.60 164,100
Jul 17, 2023 174.11 175.55 171.38 175.40 172.72 155,200
Jul 14, 2023 176.71 177.72 174.45 174.87 172.20 144,000
Jul 13, 2023 178.36 179.60 176.96 177.09 174.39 120,900
Jul 12, 2023 180.05 180.84 177.79 178.48 175.76 271,100
Jul 11, 2023 176.37 179.26 176.35 178.37 175.65 375,500
Jul 10, 2023 171.40 175.53 170.62 174.92 172.25 295,300
Jul 7, 2023 168.62 172.97 168.62 172.22 169.59 433,500
Jul 6, 2023 165.98 168.68 165.01 168.52 165.95 283,500
Jul 5, 2023 166.66 167.56 165.58 166.39 163.85 252,500
Jul 3, 2023 166.68 169.41 166.34 167.07 164.52 130,300
Jun 30, 2023 167.02 167.41 164.31 166.63 164.09 273,200
Jun 29, 2023 165.86 167.86 165.14 165.97 163.44 229,200
Jun 28, 2023 162.38 165.94 161.90 165.53 163.00 239,900
Jun 27, 2023 159.44 164.31 159.44 163.14 160.65 238,200
Jun 26, 2023 158.91 160.36 157.46 159.64 157.20 258,300
Jun 23, 2023 156.50 159.72 155.97 158.48 156.06 691,500
Jun 22, 2023 155.85 157.87 154.63 156.64 154.25 197,500
Jun 21, 2023 154.84 157.03 153.30 156.25 153.87 239,200
Jun 20, 2023 152.94 155.17 151.41 154.00 151.65 221,900
Jun 16, 2023 157.12 158.44 153.41 153.72 151.37 394,700
Jun 15, 2023 153.28 156.85 153.15 156.54 154.15 251,500
Jun 14, 2023 155.85 157.46 152.62 154.00 151.65 186,900
Jun 13, 2023 150.76 156.87 150.76 155.87 153.49 461,800
Jun 12, 2023 150.35 151.09 148.81 150.58 148.28 225,700
Jun 9, 2023 152.83 152.83 149.33 149.85 147.56 196,800
Jun 8, 2023 151.80 153.07 149.70 152.32 150.00 241,700
Jun 7, 2023 148.34 152.54 147.46 151.38 149.07 271,300
Jun 6, 2023 142.46 148.32 142.46 147.03 144.79 317,700
Jun 5, 2023 145.13 146.16 140.80 143.41 141.22 226,200
Jun 2, 2023 139.61 146.72 138.20 146.36 144.13 361,700
Jun 1, 2023 138.15 139.75 136.89 138.43 136.32 248,700
May 31, 2023 141.94 143.35 136.45 138.22 136.11 577,700
May 30, 2023 142.26 146.01 142.26 145.24 143.02 332,800
May 26, 2023 142.94 143.65 141.46 141.59 139.43 372,900
May 25, 2023 141.61 143.10 139.05 142.53 140.36 213,400
May 24, 2023 142.81 143.11 140.00 141.83 139.67 222,700
May 23, 2023 140.26 144.44 139.82 142.65 140.47 288,300
May 22, 2023 140.11 141.43 139.59 141.10 138.95 219,700
May 19, 2023 0.66 Dividend
May 19, 2023 142.45 142.45 138.48 139.55 137.42 230,800
May 18, 2023 140.42 142.76 139.84 142.45 139.63 213,600
May 17, 2023 138.15 141.82 137.49 140.64 137.85 282,200
May 16, 2023 138.35 138.94 136.53 137.22 134.50 248,700
May 15, 2023 140.13 141.02 138.70 140.17 137.39 315,600
May 12, 2023 141.84 143.42 139.18 140.13 137.35 354,400
May 11, 2023 139.93 141.41 137.94 138.95 136.20 275,400
May 10, 2023 142.23 143.15 139.82 140.79 138.00 324,000
May 9, 2023 139.08 142.12 137.77 140.48 137.70 375,800
May 8, 2023 139.79 140.96 138.57 139.71 136.94 293,600
May 5, 2023 136.28 139.31 136.28 139.01 136.25 304,600
May 4, 2023 135.50 136.02 133.72 135.19 132.51 336,100
May 3, 2023 141.83 143.08 136.42 136.48 133.77 353,600
May 2, 2023 141.75 143.04 137.67 141.46 138.66 461,100
May 1, 2023 138.69 145.23 138.07 142.78 139.95 432,800
Apr 28, 2023 138.00 140.24 137.44 138.58 135.83 410,800
Apr 27, 2023 135.29 139.00 134.77 138.16 135.42 383,900
Apr 26, 2023 138.13 139.10 133.82 135.88 133.19 536,000
Apr 25, 2023 140.51 141.30 135.94 136.90 134.19 367,100
Apr 24, 2023 140.00 143.03 139.96 141.50 138.70 328,500

Related Tickers

GPI Group 1 Automotive, Inc.
276.24
+2.91%
 
SAH Sonic Automotive, Inc.
50.47
+2.25%
 
ABG Asbury Automotive Group, Inc.
219.87
+1.39%
 
AN AutoNation, Inc.
156.31
+1.13%
 
LAD Lithia Motors, Inc.
266.10
+2.00%
 
RUSHA Rush Enterprises, Inc.
49.47
+2.44%
 
KFS Kingsway Financial Services Inc.
8.85
+1.27%
 
KAR OPENLANE, Inc.
17.58
+3.32%
 
KMX CarMax, Inc.
69.66
+2.62%
 
CARS Cars.com Inc.
16.68
+0.72%