U.S. Markets closed

Penske Automotive Group, Inc. (PAG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.53+0.49 (+0.84%)
At close: 4:00PM EST

58.53 0.00 (0.00%)
After hours: 4:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202058.3159.0857.3258.5358.53173,200
Dec 03, 202057.8259.5257.6658.0458.04385,400
Dec 02, 202057.0157.9155.7957.5557.55330,300
Dec 01, 202055.9058.2255.2957.4457.44614,100
Nov 30, 202057.7658.0955.0355.0755.07634,400
Nov 27, 202059.0059.3157.8057.9457.94146,200
Nov 25, 202059.9959.9957.9658.9958.99213,900
Nov 24, 202059.8061.5259.3560.4760.47200,100
Nov 23, 202057.3959.2257.2858.9258.92223,300
Nov 20, 202058.0158.0156.2156.8356.83540,700
Nov 19, 202059.5760.0957.3458.0558.05487,400
Nov 18, 202061.3562.7159.5459.6459.64355,200
Nov 17, 202060.9761.3559.9861.1761.17184,200
Nov 16, 202060.7861.7359.6461.3661.36297,500
Nov 13, 202058.4859.7458.3359.5359.53189,200
Nov 12, 202059.0959.5256.9657.8357.83314,300
Nov 11, 202059.8060.0058.3059.6459.64231,200
Nov 10, 202058.5360.7358.2159.8759.87376,100
Nov 09, 202057.5960.0857.5958.0758.07467,200
Nov 09, 20200.42 Dividend
Nov 06, 202055.9256.3054.6955.0854.66290,300
Nov 05, 202054.7856.8854.7855.9855.55311,200
Nov 04, 202053.5354.4752.5654.2953.88231,800
Nov 03, 202053.6154.7053.2154.2953.88225,100
Nov 02, 202051.8152.6151.6352.5752.17210,300
Oct 30, 202051.6851.9450.4551.1650.77216,900
Oct 29, 202051.3552.8650.8752.0551.65288,900
Oct 28, 202051.5852.8751.0151.5351.14339,700
Oct 27, 202053.8153.8152.1153.0052.60378,000
Oct 26, 202054.1954.4252.3254.1053.69589,500
Oct 23, 202055.6356.0753.8455.1354.71382,600
Oct 22, 202056.6357.7054.8655.3154.89557,500
Oct 21, 202056.7258.1256.1356.3255.89524,400
Oct 20, 202056.6056.9355.7256.1055.67333,700
Oct 19, 202056.0056.8855.6855.9955.56404,800
Oct 16, 202054.9655.6254.2655.1354.71193,800
Oct 15, 202052.0055.1051.8954.9254.50196,000
Oct 14, 202053.5254.4852.4152.6252.22232,400
Oct 13, 202054.3054.5353.2153.2452.83260,700
Oct 12, 202055.5856.1154.7654.8354.41250,300
Oct 09, 202055.9456.0655.1755.4154.99308,800
Oct 08, 202055.1455.7054.3355.6255.20381,300
Oct 07, 202054.4955.7454.4954.7554.33586,400
Oct 06, 202053.1454.8652.8553.5553.14514,300
Oct 05, 202049.8952.3449.8951.9951.59449,800
Oct 02, 202046.9949.9446.9949.6749.29286,500
Oct 01, 202048.0748.5246.9747.9747.60541,100
Sep 30, 202047.8348.4947.2847.6647.30380,000
Sep 29, 202048.2648.3847.3547.6347.27240,200
Sep 28, 202047.1848.3347.1648.1847.81340,600
Sep 25, 202045.9546.6445.5846.3145.96252,000
Sep 24, 202046.4846.9145.6046.2345.88307,500
Sep 23, 202047.8348.5346.9246.9646.60281,600
Sep 22, 202047.1347.9546.9347.2646.90173,600
Sep 21, 202047.0247.0245.6946.6546.29278,200
Sep 18, 202048.9349.3547.8548.0047.63450,700
Sep 17, 202048.6049.0848.1348.9748.60328,100
Sep 16, 202050.1450.3148.9449.3849.00267,100
Sep 15, 202049.5150.2948.4249.7249.34291,800
Sep 14, 202048.4549.2648.4149.0448.67264,600
Sep 11, 202048.3248.4347.6447.9547.58212,100
Sep 10, 202050.2150.5947.8848.0947.72311,100
Sep 09, 202048.4049.7448.2249.6049.22276,400
Sep 08, 202047.4548.9347.2948.2647.89356,700
Sep 04, 202049.3149.5047.5348.2547.88374,300
Sep 03, 202049.2449.6948.3148.5948.22300,500
Sep 02, 202048.8749.3548.0149.2648.88247,400
Sep 01, 202047.0849.1146.7548.9148.54305,900
Aug 31, 202048.8848.9547.0047.1746.81321,900
Aug 28, 202049.1550.1348.9448.9548.58202,400
Aug 27, 202048.5849.2448.3548.8448.47323,200
Aug 26, 202048.6848.6847.3047.9647.59377,500
Aug 25, 202048.9549.0948.1548.6848.31374,400
Aug 24, 202048.3648.9647.9948.6348.26250,900
Aug 21, 202047.4248.4747.1148.0347.66362,600
Aug 20, 202047.5948.0747.4947.6047.24232,100
Aug 19, 202048.9448.9447.6848.0247.65280,700
Aug 18, 202048.2849.1647.7348.9548.58483,900
Aug 17, 202047.5748.6047.5748.4148.04279,700
Aug 14, 202047.2947.9847.2947.7347.37188,100
Aug 13, 202047.7448.3047.0647.2346.87171,800
Aug 12, 202048.0648.5247.4548.1947.82285,100
Aug 11, 202047.1948.1747.1947.5347.17307,500
Aug 10, 202045.6546.8545.6546.4646.11217,100
Aug 07, 202045.6445.9645.0045.6345.28200,200
Aug 06, 202046.0146.7345.7545.8245.47188,900
Aug 05, 202045.3746.3844.7746.3145.96306,700
Aug 04, 202044.6445.6944.6144.8644.52391,400
Aug 03, 202045.0845.7344.3944.7644.42503,400
Jul 31, 202047.5647.5644.4144.8244.48375,000
Jul 30, 202047.5647.6846.2346.4446.09309,500
Jul 29, 202046.9947.8445.4547.7647.40463,800
Jul 28, 202046.8247.5046.4046.5246.17281,700
Jul 27, 202046.7947.2646.1447.1346.77395,200
Jul 24, 202046.6947.3646.6346.7746.41298,800
Jul 23, 202047.9948.4246.3647.1646.80620,100
Jul 22, 202046.3147.7445.8447.2546.89479,000
Jul 21, 202045.4946.3045.0946.0845.73275,300
Jul 20, 202046.0846.0844.7645.1044.76273,100
Jul 17, 202045.8146.3845.3046.0245.67467,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...