Penske Automotive Group Inc (PAG) Historical Stock Data
152.96 ↓0.34 (-0.22%)
As of March 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAG is up 0.18% a day on average. There have been 17 days where Penske Automotive Group Inc closed green and 13 days where PAG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-18 | 153.66 | 152.96 | ↓$0.70 (-0.46%) | 152.60 | 155.97 | 336.83K |
2024-03-15 | 151.15 | 153.30 | ↑$2.15 (1.42%) | 151.15 | 153.84 | 334.04K |
2024-03-14 | 153.45 | 151.73 | ↓$1.72 (-1.12%) | 150.61 | 153.70 | 143.24K |
2024-03-13 | 153.55 | 154.25 | ↑$0.70 (0.46%) | 153.55 | 155.46 | 148.85K |
2024-03-12 | 153.03 | 153.73 | ↑$0.70 (0.46%) | 151.63 | 153.85 | 126.40K |
2024-03-11 | 151.82 | 152.30 | ↑$0.48 (0.32%) | 150.73 | 152.64 | 148.66K |
2024-03-08 | 153.31 | 152.23 | ↓$1.08 (-0.70%) | 152.08 | 156.60 | 165.14K |
2024-03-07 | 153.29 | 152.74 | ↓$0.55 (-0.36%) | 152.09 | 154.91 | 183.21K |
2024-03-06 | 155.00 | 152.51 | ↓$2.49 (-1.61%) | 151.37 | 155.00 | 170.22K |
2024-03-05 | 152.08 | 153.15 | ↑$1.07 (0.70%) | 151.95 | 154.93 | 224.19K |
2024-03-04 | 154.20 | 153.21 | ↓$0.99 (-0.64%) | 152.88 | 155.75 | 255.42K |
2024-03-01 | 153.59 | 154.64 | ↑$1.05 (0.68%) | 152.10 | 154.67 | 183.83K |
2024-02-29 | 153.34 | 153.50 | ↑$0.16 (0.10%) | 151.49 | 153.84 | 170.52K |
2024-02-28 | 150.90 | 151.34 | ↑$0.44 (0.29%) | 150.73 | 152.53 | 227.27K |
2024-02-27 | 151.86 | 151.75 | ↓$0.11 (-0.07%) | 151.20 | 153.29 | 184.37K |
2024-02-26 | 150.37 | 150.62 | ↑$0.25 (0.17%) | 149.87 | 151.72 | 170.10K |
2024-02-23 | 151.26 | 150.99 | ↓$0.27 (-0.18%) | 149.97 | 151.72 | 207.40K |
2024-02-22 | 147.78 | 150.72 | ↑$2.94 (1.99%) | 147.20 | 150.74 | 324.76K |
2024-02-21 | 144.34 | 146.57 | ↑$2.23 (1.54%) | 143.76 | 147.59 | 247.23K |
2024-02-20 | 146.59 | 145.16 | ↓$1.43 (-0.98%) | 144.73 | 147.41 | 335.98K |
2024-02-16 | 150.46 | 149.19 | ↓$1.27 (-0.84%) | 148.76 | 151.58 | 173.03K |
2024-02-15 | 151.20 | 151.49 | ↑$0.29 (0.19%) | 149.83 | 151.88 | 162.19K |
2024-02-14 | 150.56 | 150.44 | ↓$0.12 (-0.08%) | 147.62 | 151.06 | 211.43K |
2024-02-13 | 151.18 | 150.35 | ↓$0.83 (-0.55%) | 149.08 | 152.43 | 230.96K |
2024-02-12 | 153.14 | 154.84 | ↑$1.70 (1.11%) | 153.14 | 156.69 | 214.34K |
2024-02-09 | 148.14 | 152.66 | ↑$4.52 (3.05%) | 147.20 | 152.88 | 195.91K |
2024-02-08 | 147.51 | 148.02 | ↑$0.51 (0.35%) | 147.00 | 148.97 | 225.14K |
2024-02-07 | 148.01 | 148.25 | ↑$0.24 (0.16%) | 146.60 | 153.40 | 510.55K |
2024-02-06 | 149.13 | 149.74 | ↑$0.61 (0.41%) | 148.06 | 150.94 | 220.33K |
2024-02-05 | 150.25 | 149.61 | ↓$0.64 (-0.43%) | 148.60 | 150.64 | 223.81K |
Create an account or log in to view more rows.
$PAG power hour will be fucking crazy
$PAG Up! Up! Up! Up! Up! Up! Up!
$PAG When they tell me diversifying is for idiots
$PAG Chill out and chill some more. It's all temporary.
$PAG Awaiting buy signal..
$PAG last chance to load imo
$PAG Let’s goooo
$PAG the future is so bright .. I gotta wear shades..
$PAG nice gap
$PAG dont be a POS today