Advertisement
Advertisement
U.S. Markets open in 4 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

Penske Automotive Group, Inc. (PAG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.60-1.73 (-1.66%)
At close: 04:00PM EST
102.60 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021------
Dec 03, 2021104.20104.73101.59102.60102.60291,500
Dec 02, 202199.54104.9299.03104.33104.33317,700
Dec 01, 2021101.94103.2999.4599.6099.60403,600
Nov 30, 2021101.02102.6898.7399.6299.62539,900
Nov 29, 2021103.49103.73101.47101.79101.79259,900
Nov 26, 202198.00102.8198.00102.04102.04209,400
Nov 24, 2021101.66102.91101.44102.81102.81156,700
Nov 23, 2021101.32103.73100.71103.01103.01321,300
Nov 22, 202197.49102.2297.09101.32101.32749,800
Nov 19, 202198.5999.1195.8695.8795.87624,800
Nov 18, 202199.49100.3697.2599.5099.50559,600
Nov 17, 2021105.54107.0297.6798.4398.43996,700
Nov 16, 2021111.74112.40111.15111.58111.58218,400
Nov 15, 2021112.53112.90111.16111.49111.49163,200
Nov 12, 2021111.13112.60110.12112.16112.16224,200
Nov 11, 2021110.96112.17110.24111.01111.01142,600
Nov 10, 2021110.70112.22109.45110.74110.74216,200
Nov 09, 2021110.96111.85110.78110.91110.91187,900
Nov 09, 20210.46 Dividend
Nov 08, 2021112.72113.81110.33110.99110.53268,600
Nov 05, 2021111.36114.02110.89111.86111.40276,300
Nov 04, 2021110.00110.99108.55110.63110.17383,900
Nov 03, 2021107.13110.60107.13109.70109.25213,700
Nov 02, 2021107.48109.15106.76107.30106.86262,000
Nov 01, 2021107.42110.14107.21108.15107.70404,900
Oct 29, 2021105.37107.90105.37106.05105.61389,700
Oct 28, 2021104.94106.46104.32105.80105.36324,400
Oct 27, 2021111.41113.02102.86103.42102.99502,200
Oct 26, 2021113.91114.34110.14110.74110.28458,400
Oct 25, 2021112.42114.23112.01113.61113.14352,000
Oct 22, 2021110.52113.48110.52111.93111.47533,900
Oct 21, 2021105.00110.39103.81110.30109.84402,500
Oct 20, 2021103.76106.80103.16103.73103.30328,900
Oct 19, 2021105.39106.28102.59103.07102.64277,600
Oct 18, 2021103.38105.15103.31105.00104.56209,500
Oct 15, 2021103.23104.90103.21103.38102.95252,000
Oct 14, 2021101.98102.09100.70101.84101.42178,200
Oct 13, 2021102.42102.47100.62101.02100.60174,600
Oct 12, 2021103.06103.39101.42102.42102.00203,900
Oct 11, 2021103.98105.32102.42102.50102.08265,200
Oct 08, 2021103.15105.56102.83104.24103.81187,100
Oct 07, 2021103.17104.39102.60103.18102.75294,800
Oct 06, 2021101.05102.14100.27101.31100.89304,700
Oct 05, 2021102.75102.98100.63102.09101.67451,900
Oct 04, 2021101.54103.25100.89102.07101.65325,700
Oct 01, 2021100.90102.9598.24102.09101.67515,100
Sep 30, 2021106.06106.72100.49100.60100.18524,300
Sep 29, 2021105.54108.68104.70108.39107.94417,300
Sep 28, 2021106.18107.11103.56104.83104.40362,300
Sep 27, 2021107.86109.44106.01106.31105.87642,400
Sep 24, 2021104.34107.53103.80107.02106.58481,700
Sep 23, 2021101.44106.37101.44104.31103.88823,500
Sep 22, 202198.00101.2197.91100.54100.12601,300
Sep 21, 202196.8897.5894.7996.4296.02353,800
Sep 20, 202194.2295.2192.3494.8294.43313,500
Sep 17, 202195.1198.1095.1096.7196.31838,400
Sep 16, 202192.8195.6992.7894.8494.45581,500
Sep 15, 202190.2491.9689.6691.7991.41660,100
Sep 14, 202189.9890.7389.0689.9289.55333,300
Sep 13, 202190.5990.6788.5189.8189.44194,800
Sep 10, 202190.0090.5989.2989.4589.08297,800
Sep 09, 202187.4290.0587.4289.4889.11267,800
Sep 08, 202185.9787.7485.2887.6587.29308,200
Sep 07, 202187.7988.6386.2586.4886.12407,400
Sep 03, 202188.5988.5986.5087.7987.43308,700
Sep 02, 202189.8990.5988.7088.8288.45278,500
Sep 01, 202190.4891.2889.0289.6989.32597,900
Aug 31, 202188.6790.0788.6189.9389.56442,800
Aug 30, 202189.9290.2088.5288.8488.47262,000
Aug 27, 202186.8590.2886.8589.6189.24298,900
Aug 26, 202187.5087.9786.4786.8486.48277,400
Aug 25, 202187.3588.5186.9287.6987.33275,800
Aug 24, 202186.3488.3886.2786.9886.62275,100
Aug 23, 202186.0186.5183.6185.6185.26255,300
Aug 20, 202184.6685.4084.0985.4085.05189,500
Aug 19, 202184.4085.4083.4884.9384.58322,800
Aug 18, 202185.3487.3785.3485.6085.25328,500
Aug 17, 202189.1689.2784.8086.1685.80348,200
Aug 16, 202188.9690.9487.8790.4490.07422,700
Aug 13, 202189.4090.3789.2789.6889.31404,300
Aug 12, 202190.0090.5089.1389.9989.62361,300
Aug 11, 202188.8990.2088.1389.9589.58330,900
Aug 10, 202186.2889.2085.8789.0088.63203,300
Aug 09, 202187.0987.4984.2286.8286.46300,400
Aug 09, 20210.45 Dividend
Aug 06, 202188.9589.7987.3887.7686.95278,600
Aug 05, 202186.6788.4286.0387.7386.92276,700
Aug 04, 202188.6589.2085.7985.9385.14444,800
Aug 03, 202190.4691.0389.0289.9989.16372,700
Aug 02, 202189.8291.9689.5089.8389.00410,600
Jul 30, 202186.5388.9786.0888.6087.78409,500
Jul 29, 202183.1688.2782.4087.0986.28471,700
Jul 28, 202181.5582.5078.6081.0780.32426,900
Jul 27, 202180.5481.1179.4780.8780.12294,700
Jul 26, 202180.3081.2279.6280.5179.77298,800
Jul 23, 202182.4882.6581.2081.4580.70283,700
Jul 22, 202182.9083.4281.2681.9481.18297,900
Jul 21, 202181.5684.6581.5482.5581.79298,200
Jul 20, 202176.4480.4976.4479.9679.22435,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement