Penske Automotive Group, Inc. - Price History

Monthly price history for PAG (Penske Automotive Group, Inc.)

DateAdjusted priceReal 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

52 week price:
125.82
180.84

Dividend Yield: 1.93%

5-year range yield:
1.66%
3.61%

Forward Dividend Yield: 2.15%

Payout Ratio: 22.44%

Payout Ratio Range:
8.90%
40.27%

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 million

Market Capitalization: 10.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 3.61%

DGR5: 3.21%

DGR10: 3.77%

Links: