Penske Automotive Group, Inc. ( PAG) - Price History
Monthly price history for PAG (Penske Automotive Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $214.57 | $214.57 |
| June 2026 | $178.95 | $178.95 |
| May 2026 | $167.37 | $167.37 |
| April 2026 | $170.06 | $171.52 |
| March 2026 | $148.24 | $149.52 |
| February 2026 | $156.18 | $157.52 |
| January 2026 | $154.11 | $156.79 |
| December 2025 | $155.58 | $158.29 |
| November 2025 | $158.95 | $161.72 |
| October 2025 | $155.97 | $160.07 |
| September 2025 | $169.46 | $173.91 |
| August 2025 | $179.69 | $184.41 |
| July 2025 | $161.95 | $167.41 |
| June 2025 | $166.21 | $171.81 |
| May 2025 | $158.82 | $164.18 |
| April 2025 | $149.44 | $155.67 |
| March 2025 | $138.22 | $143.98 |
| February 2025 | $161.97 | $168.73 |
| January 2025 | $157.81 | $165.63 |
| December 2024 | $145.24 | $152.44 |
| November 2024 | $158.68 | $166.54 |
| October 2024 | $142.41 | $150.57 |
| September 2024 | $153.62 | $162.42 |
| August 2024 | $160.88 | $170.10 |
| July 2024 | $163.59 | $174.11 |
| June 2024 | $140.02 | $149.02 |
| May 2024 | $142.91 | $152.10 |
| April 2024 | $142.81 | $152.91 |
| March 2024 | $151.29 | $161.99 |
| February 2024 | $143.36 | $153.50 |
| January 2024 | $137.76 | $148.37 |
| December 2023 | $149.04 | $160.51 |
| November 2023 | $138.63 | $149.30 |
| October 2023 | $132.16 | $143.08 |
| September 2023 | $154.31 | $167.06 |
| August 2023 | $151.76 | $164.30 |
| July 2023 | $148.46 | $161.42 |
| June 2023 | $153.25 | $166.63 |
| May 2023 | $127.12 | $138.22 |
| April 2023 | $126.86 | $138.58 |
| March 2023 | $129.82 | $141.81 |
| February 2023 | $131.96 | $144.15 |
| January 2023 | $116.49 | $127.82 |
| December 2022 | $104.74 | $114.93 |
| November 2022 | $115.24 | $126.45 |
| October 2022 | $101.21 | $111.62 |
| September 2022 | $89.25 | $98.43 |
| August 2022 | $106.91 | $117.91 |
| July 2022 | $103.34 | $114.49 |
| June 2022 | $94.50 | $104.69 |
| May 2022 | $103.93 | $115.14 |
| April 2022 | $94.18 | $104.82 |
| March 2022 | $84.21 | $93.72 |
| February 2022 | $88.31 | $98.29 |
| January 2022 | $90.90 | $101.63 |
| December 2021 | $95.90 | $107.22 |
| November 2021 | $89.10 | $99.62 |
| October 2021 | $94.46 | $106.05 |
| September 2021 | $89.60 | $100.60 |
| August 2021 | $80.10 | $89.93 |
| July 2021 | $78.51 | $88.60 |
| June 2021 | $66.89 | $75.49 |
| May 2021 | $75.84 | $85.59 |
| April 2021 | $77.30 | $87.69 |
| March 2021 | $70.73 | $80.24 |
| February 2021 | $59.92 | $67.98 |
| January 2021 | $52.41 | $59.84 |
| December 2020 | $52.02 | $59.39 |
| November 2020 | $48.23 | $55.07 |
| October 2020 | $44.47 | $51.16 |
| September 2020 | $41.42 | $47.66 |
| August 2020 | $41 | $47.17 |
| July 2020 | $38.96 | $44.82 |
| June 2020 | $33.64 | $38.71 |
| May 2020 | $31.08 | $35.76 |
| April 2020 | $31.27 | $35.98 |
| March 2020 | $24.34 | $28 |
| February 2020 | $40 | $46.02 |
| January 2020 | $40.50 | $46.97 |
| December 2019 | $43.30 | $50.22 |
| November 2019 | $43.54 | $50.49 |
| October 2019 | $41.68 | $48.72 |
| September 2019 | $40.44 | $47.28 |
| August 2019 | $36.60 | $42.78 |
| July 2019 | $38.97 | $45.97 |
| June 2019 | $40.10 | $47.30 |
| May 2019 | $36.21 | $42.72 |
| April 2019 | $38.59 | $45.92 |
| March 2019 | $37.52 | $44.65 |
| February 2019 | $37.35 | $44.44 |
| January 2019 | $39.06 | $46.88 |
| December 2018 | $33.59 | $40.32 |
| November 2018 | $36.32 | $43.60 |
| October 2018 | $36.67 | $44.38 |
| September 2018 | $39.16 | $47.39 |
| August 2018 | $43.49 | $52.63 |
| July 2018 | $42.83 | $52.20 |
| June 2018 | $38.44 | $46.85 |
| May 2018 | $39.51 | $48.15 |
| April 2018 | $36.74 | $45.10 |
| March 2018 | $36.11 | $44.33 |
| February 2018 | $37.31 | $45.80 |
| January 2018 | $42.22 | $52.19 |
| December 2017 | $38.70 | $47.85 |
| November 2017 | $39.12 | $48.36 |
| October 2017 | $37.44 | $46.62 |
| September 2017 | $38.20 | $47.57 |
| August 2017 | $34.02 | $42.36 |
| July 2017 | $34.70 | $43.54 |
| June 2017 | $35 | $43.91 |
| May 2017 | $33.75 | $42.35 |
| April 2017 | $37.75 | $47.71 |
| March 2017 | $37.04 | $46.81 |
| February 2017 | $39.80 | $50.30 |
| January 2017 | $42.77 | $54.36 |
| December 2016 | $40.78 | $51.84 |
| November 2016 | $39.27 | $49.91 |
| October 2016 | $34.97 | $44.75 |
| September 2016 | $37.65 | $48.18 |
| August 2016 | $35.40 | $45.30 |
| July 2016 | $30.75 | $39.62 |
| June 2016 | $24.42 | $31.46 |
| May 2016 | $30.67 | $39.52 |
| April 2016 | $30.14 | $39.13 |
| March 2016 | $29.19 | $37.90 |
| February 2016 | $29.05 | $37.72 |
| January 2016 | $23.96 | $31.37 |
| December 2015 | $32.34 | $42.34 |
| November 2015 | $35.64 | $46.66 |
| October 2015 | $37.12 | $48.84 |
| September 2015 | $36.81 | $48.44 |
| August 2015 | $38.45 | $50.60 |
| July 2015 | $40.86 | $54 |
| June 2015 | $39.42 | $52.11 |
| May 2015 | $39.05 | $51.61 |
| April 2015 | $36.76 | $48.81 |
| March 2015 | $38.78 | $51.49 |
| February 2015 | $37.15 | $49.33 |
| January 2015 | $36.26 | $48.35 |
| December 2014 | $36.80 | $49.07 |
| November 2014 | $35.51 | $47.35 |
| October 2014 | $33.77 | $45.24 |
| September 2014 | $30.30 | $40.59 |
| August 2014 | $35.81 | $47.97 |
| July 2014 | $34.53 | $46.45 |
| June 2014 | $36.80 | $49.50 |
| May 2014 | $34.58 | $46.52 |
| April 2014 | $33.95 | $45.86 |
| March 2014 | $31.65 | $42.76 |
| February 2014 | $32.05 | $43.29 |
| January 2014 | $31.62 | $42.91 |
| December 2013 | $34.76 | $47.16 |
| November 2013 | $32.74 | $44.42 |
| October 2013 | $29.08 | $39.62 |
| September 2013 | $31.36 | $42.73 |
| August 2013 | $28.64 | $39.03 |
| July 2013 | $27.17 | $37.18 |
| June 2013 | $22.32 | $30.54 |
| May 2013 | $23.47 | $32.11 |
| April 2013 | $22.49 | $30.92 |
| March 2013 | $24.27 | $33.36 |
| February 2013 | $21.65 | $29.76 |
| January 2013 | $23.84 | $32.92 |
| December 2012 | $21.80 | $30.09 |
| November 2012 | $21.10 | $29.13 |
| October 2012 | $22.06 | $30.60 |
| September 2012 | $21.70 | $30.09 |
| August 2012 | $19.21 | $26.64 |
| July 2012 | $17.15 | $23.90 |
| June 2012 | $15.24 | $21.24 |
| May 2012 | $17.64 | $24.58 |
| April 2012 | $18.90 | $26.44 |
| March 2012 | $17.60 | $24.63 |
| February 2012 | $17.21 | $24.08 |
| January 2012 | $15.93 | $22.38 |
| December 2011 | $13.70 | $19.25 |
| November 2011 | $14.44 | $20.29 |
| October 2011 | $14.45 | $20.39 |
| September 2011 | $11.34 | $16 |
| August 2011 | $12.93 | $18.24 |
| July 2011 | $15.62 | $22.13 |
| June 2011 | $16.05 | $22.74 |
| May 2011 | $14.65 | $20.76 |
| April 2011 | $15.81 | $22.48 |
| March 2011 | $14.08 | $20.02 |
| February 2011 | $14.33 | $20.37 |
| January 2011 | $11.89 | $16.90 |
| December 2010 | $12.25 | $17.42 |
| November 2010 | $10.61 | $15.09 |
| October 2010 | $9.46 | $13.45 |
| September 2010 | $9.28 | $13.20 |
| August 2010 | $8.45 | $12.01 |
| July 2010 | $9.85 | $14 |
| June 2010 | $7.99 | $11.36 |
| May 2010 | $9.19 | $13.06 |
| April 2010 | $10.54 | $14.98 |
| March 2010 | $10.14 | $14.42 |
| February 2010 | $10.23 | $14.55 |
| January 2010 | $9.89 | $14.06 |
| December 2009 | $10.68 | $15.18 |
| November 2009 | $10.40 | $14.78 |
| October 2009 | $11.02 | $15.66 |
| September 2009 | $13.49 | $19.18 |
| August 2009 | $12.44 | $17.69 |
| July 2009 | $14.55 | $20.68 |
| June 2009 | $11.70 | $16.64 |
| May 2009 | $8.61 | $12.24 |
| April 2009 | $9.32 | $13.25 |
| March 2009 | $6.56 | $9.33 |
| February 2009 | $3.98 | $5.66 |
| January 2009 | $5.22 | $7.42 |
| December 2008 | $5.40 | $7.68 |
| November 2008 | $5.33 | $7.58 |
| October 2008 | $5.70 | $8.19 |
| September 2008 | $7.98 | $11.47 |
| August 2008 | $9.22 | $13.25 |
| July 2008 | $9.19 | $13.30 |
| June 2008 | $10.18 | $14.74 |
| May 2008 | $14.44 | $20.89 |
| April 2008 | $14.40 | $20.93 |
| March 2008 | $13.39 | $19.46 |
| February 2008 | $12.41 | $18.04 |
| January 2008 | $12.45 | $18.19 |
| December 2007 | $11.95 | $17.46 |
| November 2007 | $13.69 | $20 |
| October 2007 | $15.18 | $22.28 |
| September 2007 | $13.79 | $20.24 |
| August 2007 | $13.43 | $19.71 |
| July 2007 | $13.23 | $19.48 |
| June 2007 | $14.46 | $21.29 |
| May 2007 | $15.09 | $22.23 |
| April 2007 | $13.72 | $20.28 |
| March 2007 | $13.74 | $20.30 |
| February 2007 | $14.86 | $21.96 |
| January 2007 | $16.18 | $23.97 |
| December 2006 | $15.90 | $23.57 |
| November 2006 | $15.84 | $23.47 |
| October 2006 | $15.46 | $22.98 |
| September 2006 | $15.74 | $23.40 |
| August 2006 | $13.74 | $20.42 |
| July 2006 | $14.34 | $21.39 |
| June 2006 | $14.32 | $21.35 |
| May 2006 | $14.13 | $42.14 |
| April 2006 | $14.14 | $42.30 |
| March 2006 | $14.37 | $43 |
| February 2006 | $14.45 | $43.24 |
| January 2006 | $12.76 | $38.30 |
| December 2005 | $12.73 | $38.20 |
| November 2005 | $11.87 | $35.62 |
| October 2005 | $11.20 | $33.73 |
| September 2005 | $10.97 | $33.04 |
| August 2005 | $11.20 | $33.75 |
| July 2005 | $11.70 | $35.35 |
| June 2005 | $9.86 | $29.80 |
| May 2005 | $10.19 | $30.80 |
| April 2005 | $9.34 | $28.34 |
| March 2005 | $9.18 | $27.83 |
| February 2005 | $9.19 | $27.88 |
| January 2005 | $9.29 | $28.27 |
| December 2004 | $9.72 | $29.59 |
| November 2004 | $9.37 | $28.52 |
| October 2004 | $8.84 | $27 |
| September 2004 | $8.21 | $25.09 |
| August 2004 | $7.93 | $24.23 |
| July 2004 | $8.95 | $27.44 |
| June 2004 | $9.99 | $30.65 |
| May 2004 | $9.43 | $28.93 |
| April 2004 | $10.02 | $30.83 |
| March 2004 | $8.89 | $27.36 |
| February 2004 | $9.22 | $28.38 |
| January 2004 | $9.18 | $28.34 |
| December 2003 | $10.14 | $31.30 |
| November 2003 | $8 | $24.70 |
| October 2003 | $8.38 | $25.97 |
| September 2003 | $7.42 | $23 |
| August 2003 | $8.26 | $25.60 |
| July 2003 | $7.37 | $22.84 |
| June 2003 | $7.03 | $21.78 |
| May 2003 | $6.06 | $18.80 |
| April 2003 | $5.50 | $17.05 |
| March 2003 | $3.79 | $11.75 |
| February 2003 | $3.59 | $11.13 |
| January 2003 | $3.87 | $12.01 |
| December 2002 | $4.02 | $12.47 |
| November 2002 | $4.36 | $13.51 |
| October 2002 | $4.28 | $13.28 |
| September 2002 | $4.52 | $14.01 |
| August 2002 | $5.13 | $15.91 |
| July 2002 | $5.08 | $15.75 |
| June 2002 | $6.74 | $20.90 |
| May 2002 | $8.50 | $26.34 |
| April 2002 | $8.04 | $24.92 |
| March 2002 | $7.27 | $22.54 |
| February 2002 | $6.92 | $21.46 |
| January 2002 | $8.18 | $25.37 |
| December 2001 | $8.32 | $25.81 |
| November 2001 | $5.73 | $17.75 |
| October 2001 | $5.16 | $16 |
| September 2001 | $5.37 | $16.64 |
| August 2001 | $6.44 | $19.95 |
| July 2001 | $5.47 | $16.96 |
| June 2001 | $5.64 | $17.50 |
| May 2001 | $4.52 | $14.01 |
| April 2001 | $4.91 | $15.22 |
| March 2001 | $3.15 | $9.76 |
| February 2001 | $3.24 | $10.04 |
| January 2001 | $3.41 | $10.58 |
| December 2000 | $2.16 | $6.69 |
| November 2000 | $2.46 | $7.62 |
| October 2000 | $2.58 | $8 |
| September 2000 | $2.66 | $8.25 |
| August 2000 | $2.72 | $8.44 |
| July 2000 | $2.52 | $7.81 |
| June 2000 | $2.94 | $9.12 |
| May 2000 | $2.88 | $8.94 |
| April 2000 | $2.80 | $8.69 |
| March 2000 | $2.84 | $8.81 |
| February 2000 | $2.70 | $8.38 |
| January 2000 | $3.16 | $9.81 |
| December 1999 | $2.88 | $8.94 |
| November 1999 | $2.90 | $9 |
| October 1999 | $3.77 | $11.69 |
| September 1999 | $4.09 | $12.69 |
| August 1999 | $4.07 | $12.62 |
| July 1999 | $4.13 | $12.81 |
| June 1999 | $3.31 | $10.25 |
| May 1999 | $3.23 | $10 |
| April 1999 | $3.14 | $9.75 |
| March 1999 | $2.50 | $7.75 |
| February 1999 | $2.38 | $7.38 |
| January 1999 | $2.40 | $7.44 |
| December 1998 | $2.96 | $9.19 |
| November 1998 | $4.34 | $13.44 |
| October 1998 | $4.44 | $13.75 |
| September 1998 | $4.58 | $14.19 |
| August 1998 | $4.29 | $13.31 |
| July 1998 | $6.81 | $21.12 |
| June 1998 | $7.06 | $21.88 |
| May 1998 | $6.61 | $20.50 |
| April 1998 | $5.81 | $18 |
| March 1998 | $4.29 | $13.31 |
| February 1998 | $5.30 | $16.44 |
| January 1998 | $3.31 | $10.25 |
| December 1997 | $5.91 | $18.31 |
| November 1997 | $4.54 | $14.06 |
| October 1997 | $6.57 | $20.38 |
| September 1997 | $8.65 | $26.81 |
| August 1997 | $7.84 | $24.31 |
| July 1997 | $7.22 | $22.38 |
| June 1997 | $6.39 | $19.81 |
| May 1997 | $5.97 | $18.50 |
| April 1997 | $5.36 | $16.62 |
| March 1997 | $6.25 | $19.38 |
| February 1997 | $7.46 | $23.12 |
| January 1997 | $8.95 | $27.75 |
| December 1996 | $8.31 | $25.75 |
| November 1996 | $7.46 | $23.12 |
| October 1996 | $11.09 | $34.38 |
PAG
List: Challengers
Price: $214.57
52 week price:
Dividend Yield: 3.08%
5-year range yield:
Forward Dividend Yield: 2.65%
Payout Ratio: 31.52%
Payout Ratio Range:
Dividend Per Share: 5.68 USD
Earnings Per Share: 13.84 USD
P/E Ratio: 12.20
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Country: United States
Volume: 302300
Ebitda: 198.8 millionMarket Capitalization: 11.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 20.81%