Penske Automotive Group, Inc. - Price History
Monthly price history for PAG (Penske Automotive Group, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 161.99 USD | 161.99 USD |
February 2024 | 152.65 USD | 152.65 USD |
January 2024 | 148.37 USD | 148.37 USD |
December 2023 | 160.51 USD | 160.51 USD |
November 2023 | 149.30 USD | 149.30 USD |
October 2023 | 142.34 USD | 143.08 USD |
September 2023 | 166.19 USD | 167.06 USD |
August 2023 | 163.45 USD | 164.30 USD |
July 2023 | 159.88 USD | 161.42 USD |
June 2023 | 165.04 USD | 166.63 USD |
May 2023 | 136.90 USD | 138.22 USD |
April 2023 | 136.62 USD | 138.58 USD |
March 2023 | 139.81 USD | 141.81 USD |
February 2023 | 142.12 USD | 144.15 USD |
January 2023 | 125.45 USD | 127.82 USD |
December 2022 | 112.80 USD | 114.93 USD |
November 2022 | 124.11 USD | 126.45 USD |
October 2022 | 109.00 USD | 111.62 USD |
September 2022 | 96.12 USD | 98.43 USD |
August 2022 | 115.14 USD | 117.91 USD |
July 2022 | 111.30 USD | 114.49 USD |
June 2022 | 101.77 USD | 104.69 USD |
May 2022 | 111.93 USD | 115.14 USD |
April 2022 | 101.43 USD | 104.82 USD |
March 2022 | 90.69 USD | 93.72 USD |
February 2022 | 95.11 USD | 98.29 USD |
January 2022 | 97.89 USD | 101.63 USD |
December 2021 | 103.28 USD | 107.22 USD |
November 2021 | 95.96 USD | 99.62 USD |
October 2021 | 101.73 USD | 106.05 USD |
September 2021 | 96.50 USD | 100.60 USD |
August 2021 | 86.26 USD | 89.93 USD |
July 2021 | 84.55 USD | 88.60 USD |
June 2021 | 72.04 USD | 75.49 USD |
May 2021 | 81.68 USD | 85.59 USD |
April 2021 | 83.25 USD | 87.69 USD |
March 2021 | 76.18 USD | 80.24 USD |
February 2021 | 64.54 USD | 67.98 USD |
January 2021 | 56.44 USD | 59.84 USD |
December 2020 | 56.02 USD | 59.39 USD |
November 2020 | 51.94 USD | 55.07 USD |
October 2020 | 47.89 USD | 51.16 USD |
September 2020 | 44.61 USD | 47.66 USD |
August 2020 | 44.15 USD | 47.17 USD |
July 2020 | 41.95 USD | 44.82 USD |
June 2020 | 36.24 USD | 38.71 USD |
May 2020 | 33.47 USD | 35.76 USD |
April 2020 | 33.68 USD | 35.98 USD |
March 2020 | 26.21 USD | 28.00 USD |
February 2020 | 43.08 USD | 46.02 USD |
January 2020 | 43.62 USD | 46.97 USD |
December 2019 | 46.64 USD | 50.22 USD |
November 2019 | 46.89 USD | 50.49 USD |
October 2019 | 44.89 USD | 48.72 USD |
September 2019 | 43.56 USD | 47.28 USD |
August 2019 | 39.41 USD | 42.78 USD |
July 2019 | 41.97 USD | 45.97 USD |
June 2019 | 43.18 USD | 47.30 USD |
May 2019 | 39.00 USD | 42.72 USD |
April 2019 | 41.56 USD | 45.92 USD |
March 2019 | 40.41 USD | 44.65 USD |
February 2019 | 40.22 USD | 44.44 USD |
January 2019 | 42.06 USD | 46.88 USD |
December 2018 | 36.18 USD | 40.32 USD |
November 2018 | 39.12 USD | 43.60 USD |
October 2018 | 39.49 USD | 44.38 USD |
September 2018 | 42.17 USD | 47.39 USD |
August 2018 | 46.83 USD | 52.63 USD |
July 2018 | 46.13 USD | 52.20 USD |
June 2018 | 41.40 USD | 46.85 USD |
May 2018 | 42.55 USD | 48.15 USD |
April 2018 | 39.57 USD | 45.10 USD |
March 2018 | 38.89 USD | 44.33 USD |
February 2018 | 40.18 USD | 45.80 USD |
January 2018 | 45.46 USD | 52.19 USD |
December 2017 | 41.68 USD | 47.85 USD |
November 2017 | 42.13 USD | 48.36 USD |
October 2017 | 40.32 USD | 46.62 USD |
September 2017 | 41.14 USD | 47.57 USD |
August 2017 | 36.64 USD | 42.36 USD |
July 2017 | 37.37 USD | 43.54 USD |
June 2017 | 37.69 USD | 43.91 USD |
May 2017 | 36.35 USD | 42.35 USD |
April 2017 | 40.66 USD | 47.71 USD |
March 2017 | 39.89 USD | 46.81 USD |
February 2017 | 42.86 USD | 50.30 USD |
January 2017 | 46.06 USD | 54.36 USD |
December 2016 | 43.92 USD | 51.84 USD |
November 2016 | 42.29 USD | 49.91 USD |
October 2016 | 37.67 USD | 44.75 USD |
September 2016 | 40.55 USD | 48.18 USD |
August 2016 | 38.13 USD | 45.30 USD |
July 2016 | 33.12 USD | 39.62 USD |
June 2016 | 26.29 USD | 31.46 USD |
May 2016 | 33.03 USD | 39.52 USD |
April 2016 | 32.46 USD | 39.13 USD |
March 2016 | 31.44 USD | 37.90 USD |
February 2016 | 31.29 USD | 37.72 USD |
January 2016 | 25.80 USD | 31.37 USD |
December 2015 | 34.83 USD | 42.34 USD |
November 2015 | 38.38 USD | 46.66 USD |
October 2015 | 39.97 USD | 48.84 USD |
September 2015 | 39.65 USD | 48.44 USD |
August 2015 | 41.41 USD | 50.60 USD |
July 2015 | 44.00 USD | 54.00 USD |
June 2015 | 42.46 USD | 52.11 USD |
May 2015 | 42.05 USD | 51.61 USD |
April 2015 | 39.59 USD | 48.81 USD |
March 2015 | 41.76 USD | 51.49 USD |
February 2015 | 40.01 USD | 49.33 USD |
January 2015 | 39.05 USD | 48.35 USD |
December 2014 | 39.63 USD | 49.07 USD |
November 2014 | 38.24 USD | 47.35 USD |
October 2014 | 36.37 USD | 45.24 USD |
September 2014 | 32.64 USD | 40.59 USD |
August 2014 | 38.57 USD | 47.97 USD |
July 2014 | 37.19 USD | 46.45 USD |
June 2014 | 39.63 USD | 49.50 USD |
May 2014 | 37.24 USD | 46.52 USD |
April 2014 | 36.56 USD | 45.86 USD |
March 2014 | 34.09 USD | 42.76 USD |
February 2014 | 34.51 USD | 43.29 USD |
January 2014 | 34.06 USD | 42.91 USD |
December 2013 | 37.43 USD | 47.16 USD |
November 2013 | 35.26 USD | 44.42 USD |
October 2013 | 31.32 USD | 39.62 USD |
September 2013 | 33.78 USD | 42.73 USD |
August 2013 | 30.85 USD | 39.03 USD |
July 2013 | 29.27 USD | 37.18 USD |
June 2013 | 24.04 USD | 30.54 USD |
May 2013 | 25.28 USD | 32.11 USD |
April 2013 | 24.22 USD | 30.92 USD |
March 2013 | 26.14 USD | 33.36 USD |
February 2013 | 23.32 USD | 29.76 USD |
January 2013 | 25.68 USD | 32.92 USD |
December 2012 | 23.47 USD | 30.09 USD |
November 2012 | 22.72 USD | 29.13 USD |
October 2012 | 23.76 USD | 30.60 USD |
September 2012 | 23.37 USD | 30.09 USD |
August 2012 | 20.69 USD | 26.64 USD |
July 2012 | 18.47 USD | 23.90 USD |
June 2012 | 16.42 USD | 21.24 USD |
May 2012 | 19.00 USD | 24.58 USD |
April 2012 | 20.35 USD | 26.44 USD |
March 2012 | 18.96 USD | 24.63 USD |
February 2012 | 18.53 USD | 24.08 USD |
January 2012 | 17.15 USD | 22.38 USD |
December 2011 | 14.75 USD | 19.25 USD |
November 2011 | 15.55 USD | 20.29 USD |
October 2011 | 15.56 USD | 20.39 USD |
September 2011 | 12.21 USD | 16.00 USD |
August 2011 | 13.92 USD | 18.24 USD |
July 2011 | 16.82 USD | 22.13 USD |
June 2011 | 17.28 USD | 22.74 USD |
May 2011 | 15.78 USD | 20.76 USD |
April 2011 | 17.03 USD | 22.48 USD |
March 2011 | 15.17 USD | 20.02 USD |
February 2011 | 15.43 USD | 20.37 USD |
January 2011 | 12.80 USD | 16.90 USD |
December 2010 | 13.20 USD | 17.42 USD |
November 2010 | 11.43 USD | 15.09 USD |
October 2010 | 10.19 USD | 13.45 USD |
September 2010 | 10.00 USD | 13.20 USD |
August 2010 | 9.10 USD | 12.01 USD |
July 2010 | 10.61 USD | 14.00 USD |
June 2010 | 8.61 USD | 11.36 USD |
May 2010 | 9.89 USD | 13.06 USD |
April 2010 | 11.35 USD | 14.98 USD |
March 2010 | 10.92 USD | 14.42 USD |
February 2010 | 11.02 USD | 14.55 USD |
January 2010 | 10.65 USD | 14.06 USD |
December 2009 | 11.50 USD | 15.18 USD |
November 2009 | 11.20 USD | 14.78 USD |
October 2009 | 11.86 USD | 15.66 USD |
September 2009 | 14.53 USD | 19.18 USD |
August 2009 | 13.40 USD | 17.69 USD |
July 2009 | 15.67 USD | 20.68 USD |
June 2009 | 12.61 USD | 16.64 USD |
May 2009 | 9.27 USD | 12.24 USD |
April 2009 | 10.04 USD | 13.25 USD |
March 2009 | 7.07 USD | 9.33 USD |
February 2009 | 4.29 USD | 5.66 USD |
January 2009 | 5.62 USD | 7.42 USD |
December 2008 | 5.82 USD | 7.68 USD |
November 2008 | 5.74 USD | 7.58 USD |
October 2008 | 6.13 USD | 8.19 USD |
September 2008 | 8.59 USD | 11.47 USD |
August 2008 | 9.93 USD | 13.25 USD |
July 2008 | 9.90 USD | 13.30 USD |
June 2008 | 10.97 USD | 14.74 USD |
May 2008 | 15.55 USD | 20.89 USD |
April 2008 | 15.51 USD | 20.93 USD |
March 2008 | 14.42 USD | 19.46 USD |
February 2008 | 13.37 USD | 18.04 USD |
January 2008 | 13.41 USD | 18.19 USD |
December 2007 | 12.87 USD | 17.46 USD |
November 2007 | 14.74 USD | 20.00 USD |
October 2007 | 16.35 USD | 22.28 USD |
September 2007 | 14.85 USD | 20.24 USD |
August 2007 | 14.46 USD | 19.71 USD |
July 2007 | 14.25 USD | 19.48 USD |
June 2007 | 15.57 USD | 21.29 USD |
May 2007 | 16.26 USD | 22.23 USD |
April 2007 | 14.78 USD | 20.28 USD |
March 2007 | 14.80 USD | 20.30 USD |
February 2007 | 16.01 USD | 21.96 USD |
January 2007 | 17.42 USD | 23.97 USD |
December 2006 | 17.13 USD | 23.57 USD |
November 2006 | 17.06 USD | 23.47 USD |
October 2006 | 16.65 USD | 22.98 USD |
September 2006 | 16.95 USD | 23.40 USD |
August 2006 | 14.79 USD | 20.42 USD |
July 2006 | 15.45 USD | 21.39 USD |
June 2006 | 15.42 USD | 21.35 USD |
May 2006 | 15.22 USD | 42.14 USD |
April 2006 | 15.22 USD | 42.30 USD |
March 2006 | 15.48 USD | 43.00 USD |
February 2006 | 15.56 USD | 43.24 USD |
January 2006 | 13.74 USD | 38.30 USD |
December 2005 | 13.71 USD | 38.20 USD |
November 2005 | 12.78 USD | 35.62 USD |
October 2005 | 12.06 USD | 33.73 USD |
September 2005 | 11.81 USD | 33.04 USD |
August 2005 | 12.07 USD | 33.75 USD |
July 2005 | 12.60 USD | 35.35 USD |
June 2005 | 10.62 USD | 29.80 USD |
May 2005 | 10.98 USD | 30.80 USD |
April 2005 | 10.06 USD | 28.34 USD |
March 2005 | 9.88 USD | 27.83 USD |
February 2005 | 9.90 USD | 27.88 USD |
January 2005 | 10.00 USD | 28.27 USD |
December 2004 | 10.47 USD | 29.59 USD |
November 2004 | 10.09 USD | 28.52 USD |
October 2004 | 9.52 USD | 27.00 USD |
September 2004 | 8.84 USD | 25.09 USD |
August 2004 | 8.54 USD | 24.23 USD |
July 2004 | 9.63 USD | 27.44 USD |
June 2004 | 10.76 USD | 30.65 USD |
May 2004 | 10.16 USD | 28.93 USD |
April 2004 | 10.79 USD | 30.83 USD |
March 2004 | 9.58 USD | 27.36 USD |
February 2004 | 9.93 USD | 28.38 USD |
January 2004 | 9.88 USD | 28.34 USD |
December 2003 | 10.92 USD | 31.30 USD |
November 2003 | 8.61 USD | 24.70 USD |
October 2003 | 9.02 USD | 25.97 USD |
September 2003 | 7.99 USD | 23.00 USD |
August 2003 | 8.89 USD | 25.60 USD |
July 2003 | 7.94 USD | 22.84 USD |
June 2003 | 7.57 USD | 21.78 USD |
May 2003 | 6.53 USD | 18.80 USD |
April 2003 | 5.92 USD | 17.05 USD |
March 2003 | 4.08 USD | 11.75 USD |
February 2003 | 3.87 USD | 11.13 USD |
January 2003 | 4.17 USD | 12.01 USD |
December 2002 | 4.33 USD | 12.47 USD |
November 2002 | 4.69 USD | 13.51 USD |
October 2002 | 4.61 USD | 13.28 USD |
September 2002 | 4.87 USD | 14.01 USD |
August 2002 | 5.53 USD | 15.91 USD |
July 2002 | 5.47 USD | 15.75 USD |
June 2002 | 7.26 USD | 20.90 USD |
May 2002 | 9.15 USD | 26.34 USD |
April 2002 | 8.66 USD | 24.92 USD |
March 2002 | 7.83 USD | 22.54 USD |
February 2002 | 7.46 USD | 21.46 USD |
January 2002 | 8.81 USD | 25.37 USD |
December 2001 | 8.97 USD | 25.81 USD |
November 2001 | 6.17 USD | 17.75 USD |
October 2001 | 5.56 USD | 16.00 USD |
September 2001 | 5.78 USD | 16.64 USD |
August 2001 | 6.93 USD | 19.95 USD |
July 2001 | 5.89 USD | 16.96 USD |
June 2001 | 6.08 USD | 17.50 USD |
May 2001 | 4.87 USD | 14.01 USD |
April 2001 | 5.29 USD | 15.22 USD |
March 2001 | 3.39 USD | 9.76 USD |
February 2001 | 3.49 USD | 10.04 USD |
January 2001 | 3.68 USD | 10.58 USD |
December 2000 | 2.32 USD | 6.69 USD |
November 2000 | 2.65 USD | 7.63 USD |
October 2000 | 2.78 USD | 8.00 USD |
September 2000 | 2.87 USD | 8.25 USD |
August 2000 | 2.93 USD | 8.44 USD |
July 2000 | 2.71 USD | 7.81 USD |
June 2000 | 3.17 USD | 9.13 USD |
May 2000 | 3.11 USD | 8.94 USD |
April 2000 | 3.02 USD | 8.69 USD |
March 2000 | 3.06 USD | 8.81 USD |
February 2000 | 2.91 USD | 8.38 USD |
January 2000 | 3.41 USD | 9.81 USD |
December 1999 | 3.11 USD | 8.94 USD |
November 1999 | 3.13 USD | 9.00 USD |
October 1999 | 4.06 USD | 11.69 USD |
September 1999 | 4.41 USD | 12.69 USD |
August 1999 | 4.39 USD | 12.63 USD |
July 1999 | 4.45 USD | 12.81 USD |
June 1999 | 3.56 USD | 10.25 USD |
May 1999 | 3.47 USD | 10.00 USD |
April 1999 | 3.39 USD | 9.75 USD |
March 1999 | 2.69 USD | 7.75 USD |
February 1999 | 2.56 USD | 7.38 USD |
January 1999 | 2.58 USD | 7.44 USD |
December 1998 | 3.19 USD | 9.19 USD |
November 1998 | 4.67 USD | 13.44 USD |
October 1998 | 4.78 USD | 13.75 USD |
September 1998 | 4.93 USD | 14.19 USD |
August 1998 | 4.63 USD | 13.31 USD |
July 1998 | 7.34 USD | 21.13 USD |
June 1998 | 7.60 USD | 21.88 USD |
May 1998 | 7.12 USD | 20.50 USD |
April 1998 | 6.25 USD | 18.00 USD |
March 1998 | 4.63 USD | 13.31 USD |
February 1998 | 5.71 USD | 16.44 USD |
January 1998 | 3.56 USD | 10.25 USD |
December 1997 | 6.36 USD | 18.31 USD |
November 1997 | 4.89 USD | 14.06 USD |
October 1997 | 7.08 USD | 20.38 USD |
September 1997 | 9.32 USD | 26.81 USD |
August 1997 | 8.45 USD | 24.31 USD |
July 1997 | 7.77 USD | 22.38 USD |
June 1997 | 6.88 USD | 19.81 USD |
May 1997 | 6.43 USD | 18.50 USD |
April 1997 | 5.78 USD | 16.63 USD |
March 1997 | 6.73 USD | 19.38 USD |
February 1997 | 8.03 USD | 23.13 USD |
January 1997 | 9.64 USD | 27.75 USD |
December 1996 | 8.95 USD | 25.75 USD |
November 1996 | 8.03 USD | 23.13 USD |
October 1996 | 11.94 USD | 34.38 USD |
PAG
Price: 161.99USD
Dividend Yield: 1.93%
Forward Dividend Yield: 2.15%
Payout Ratio: 22.44%
Dividend Per Share: 3.48 USD
Earnings Per Share: 15.51 USD
P/E Ratio: 9.84
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 302300
Ebitda: 198.8 millionMarket Capitalization: 10.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.61%
DGR5: 3.21%
DGR10: 3.77%