Penske Automotive Group, Inc. ( PAG) - Price History
Monthly price history for PAG (Penske Automotive Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $216.35 | $216.35 |
| August 2026 | $216.59 | $216.59 |
| July 2026 | $215.88 | $217.31 |
| June 2026 | $177.77 | $178.95 |
| May 2026 | $166.27 | $167.37 |
| April 2026 | $168.94 | $171.52 |
| March 2026 | $147.27 | $149.52 |
| February 2026 | $155.15 | $157.52 |
| January 2026 | $153.09 | $156.79 |
| December 2025 | $154.56 | $158.29 |
| November 2025 | $157.91 | $161.72 |
| October 2025 | $154.95 | $160.07 |
| September 2025 | $168.34 | $173.91 |
| August 2025 | $178.51 | $184.41 |
| July 2025 | $160.88 | $167.41 |
| June 2025 | $165.11 | $171.81 |
| May 2025 | $157.78 | $164.18 |
| April 2025 | $148.45 | $155.67 |
| March 2025 | $137.30 | $143.98 |
| February 2025 | $160.91 | $168.73 |
| January 2025 | $156.77 | $165.63 |
| December 2024 | $144.29 | $152.44 |
| November 2024 | $157.64 | $166.54 |
| October 2024 | $141.47 | $150.57 |
| September 2024 | $152.61 | $162.42 |
| August 2024 | $159.82 | $170.10 |
| July 2024 | $162.51 | $174.11 |
| June 2024 | $139.09 | $149.02 |
| May 2024 | $141.97 | $152.10 |
| April 2024 | $141.87 | $152.91 |
| March 2024 | $150.29 | $161.99 |
| February 2024 | $142.41 | $153.50 |
| January 2024 | $136.86 | $148.37 |
| December 2023 | $148.06 | $160.51 |
| November 2023 | $137.72 | $149.30 |
| October 2023 | $131.29 | $143.08 |
| September 2023 | $153.30 | $167.06 |
| August 2023 | $150.76 | $164.30 |
| July 2023 | $147.48 | $161.42 |
| June 2023 | $152.24 | $166.63 |
| May 2023 | $126.28 | $138.22 |
| April 2023 | $126.02 | $138.58 |
| March 2023 | $128.96 | $141.81 |
| February 2023 | $131.09 | $144.15 |
| January 2023 | $115.72 | $127.82 |
| December 2022 | $104.05 | $114.93 |
| November 2022 | $114.48 | $126.45 |
| October 2022 | $100.54 | $111.62 |
| September 2022 | $88.66 | $98.43 |
| August 2022 | $106.21 | $117.91 |
| July 2022 | $102.66 | $114.49 |
| June 2022 | $93.87 | $104.69 |
| May 2022 | $103.24 | $115.14 |
| April 2022 | $93.56 | $104.82 |
| March 2022 | $83.65 | $93.72 |
| February 2022 | $87.73 | $98.29 |
| January 2022 | $90.30 | $101.63 |
| December 2021 | $95.26 | $107.22 |
| November 2021 | $88.51 | $99.62 |
| October 2021 | $93.83 | $106.05 |
| September 2021 | $89.01 | $100.60 |
| August 2021 | $79.57 | $89.93 |
| July 2021 | $77.99 | $88.60 |
| June 2021 | $66.45 | $75.49 |
| May 2021 | $75.34 | $85.59 |
| April 2021 | $76.79 | $87.69 |
| March 2021 | $70.27 | $80.24 |
| February 2021 | $59.53 | $67.98 |
| January 2021 | $52.06 | $59.84 |
| December 2020 | $51.67 | $59.39 |
| November 2020 | $47.91 | $55.07 |
| October 2020 | $44.17 | $51.16 |
| September 2020 | $41.15 | $47.66 |
| August 2020 | $40.73 | $47.17 |
| July 2020 | $38.70 | $44.82 |
| June 2020 | $33.42 | $38.71 |
| May 2020 | $30.88 | $35.76 |
| April 2020 | $31.07 | $35.98 |
| March 2020 | $24.18 | $28 |
| February 2020 | $39.74 | $46.02 |
| January 2020 | $40.23 | $46.97 |
| December 2019 | $43.02 | $50.22 |
| November 2019 | $43.25 | $50.49 |
| October 2019 | $41.40 | $48.72 |
| September 2019 | $40.18 | $47.28 |
| August 2019 | $36.36 | $42.78 |
| July 2019 | $38.71 | $45.97 |
| June 2019 | $39.83 | $47.30 |
| May 2019 | $35.98 | $42.72 |
| April 2019 | $38.34 | $45.92 |
| March 2019 | $37.28 | $44.65 |
| February 2019 | $37.10 | $44.44 |
| January 2019 | $38.80 | $46.88 |
| December 2018 | $33.37 | $40.32 |
| November 2018 | $36.08 | $43.60 |
| October 2018 | $36.43 | $44.38 |
| September 2018 | $38.90 | $47.39 |
| August 2018 | $43.20 | $52.63 |
| July 2018 | $42.55 | $52.20 |
| June 2018 | $38.19 | $46.85 |
| May 2018 | $39.25 | $48.15 |
| April 2018 | $36.50 | $45.10 |
| March 2018 | $35.87 | $44.33 |
| February 2018 | $37.06 | $45.80 |
| January 2018 | $41.94 | $52.19 |
| December 2017 | $38.45 | $47.85 |
| November 2017 | $38.86 | $48.36 |
| October 2017 | $37.19 | $46.62 |
| September 2017 | $37.95 | $47.57 |
| August 2017 | $33.79 | $42.36 |
| July 2017 | $34.47 | $43.54 |
| June 2017 | $34.77 | $43.91 |
| May 2017 | $33.53 | $42.35 |
| April 2017 | $37.50 | $47.71 |
| March 2017 | $36.79 | $46.81 |
| February 2017 | $39.54 | $50.30 |
| January 2017 | $42.48 | $54.36 |
| December 2016 | $40.52 | $51.84 |
| November 2016 | $39.01 | $49.91 |
| October 2016 | $34.74 | $44.75 |
| September 2016 | $37.41 | $48.18 |
| August 2016 | $35.17 | $45.30 |
| July 2016 | $30.54 | $39.62 |
| June 2016 | $24.25 | $31.46 |
| May 2016 | $30.47 | $39.52 |
| April 2016 | $29.94 | $39.13 |
| March 2016 | $29 | $37.90 |
| February 2016 | $28.86 | $37.72 |
| January 2016 | $23.80 | $31.37 |
| December 2015 | $32.12 | $42.34 |
| November 2015 | $35.40 | $46.66 |
| October 2015 | $36.87 | $48.84 |
| September 2015 | $36.57 | $48.44 |
| August 2015 | $38.20 | $50.60 |
| July 2015 | $40.59 | $54 |
| June 2015 | $39.16 | $52.11 |
| May 2015 | $38.79 | $51.61 |
| April 2015 | $36.52 | $48.81 |
| March 2015 | $38.52 | $51.49 |
| February 2015 | $36.91 | $49.33 |
| January 2015 | $36.02 | $48.35 |
| December 2014 | $36.56 | $49.07 |
| November 2014 | $35.28 | $47.35 |
| October 2014 | $33.55 | $45.24 |
| September 2014 | $30.10 | $40.59 |
| August 2014 | $35.58 | $47.97 |
| July 2014 | $34.30 | $46.45 |
| June 2014 | $36.55 | $49.50 |
| May 2014 | $34.35 | $46.52 |
| April 2014 | $33.72 | $45.86 |
| March 2014 | $31.44 | $42.76 |
| February 2014 | $31.84 | $43.29 |
| January 2014 | $31.42 | $42.91 |
| December 2013 | $34.53 | $47.16 |
| November 2013 | $32.52 | $44.42 |
| October 2013 | $28.89 | $39.62 |
| September 2013 | $31.16 | $42.73 |
| August 2013 | $28.46 | $39.03 |
| July 2013 | $27 | $37.18 |
| June 2013 | $22.17 | $30.54 |
| May 2013 | $23.31 | $32.11 |
| April 2013 | $22.34 | $30.92 |
| March 2013 | $24.11 | $33.36 |
| February 2013 | $21.51 | $29.76 |
| January 2013 | $23.69 | $32.92 |
| December 2012 | $21.65 | $30.09 |
| November 2012 | $20.96 | $29.13 |
| October 2012 | $21.92 | $30.60 |
| September 2012 | $21.56 | $30.09 |
| August 2012 | $19.08 | $26.64 |
| July 2012 | $17.04 | $23.90 |
| June 2012 | $15.14 | $21.24 |
| May 2012 | $17.52 | $24.58 |
| April 2012 | $18.77 | $26.44 |
| March 2012 | $17.49 | $24.63 |
| February 2012 | $17.10 | $24.08 |
| January 2012 | $15.82 | $22.38 |
| December 2011 | $13.61 | $19.25 |
| November 2011 | $14.34 | $20.29 |
| October 2011 | $14.36 | $20.39 |
| September 2011 | $11.26 | $16 |
| August 2011 | $12.84 | $18.24 |
| July 2011 | $15.52 | $22.13 |
| June 2011 | $15.94 | $22.74 |
| May 2011 | $14.56 | $20.76 |
| April 2011 | $15.71 | $22.48 |
| March 2011 | $13.99 | $20.02 |
| February 2011 | $14.23 | $20.37 |
| January 2011 | $11.81 | $16.90 |
| December 2010 | $12.17 | $17.42 |
| November 2010 | $10.54 | $15.09 |
| October 2010 | $9.40 | $13.45 |
| September 2010 | $9.22 | $13.20 |
| August 2010 | $8.39 | $12.01 |
| July 2010 | $9.78 | $14 |
| June 2010 | $7.94 | $11.36 |
| May 2010 | $9.13 | $13.06 |
| April 2010 | $10.47 | $14.98 |
| March 2010 | $10.08 | $14.42 |
| February 2010 | $10.17 | $14.55 |
| January 2010 | $9.82 | $14.06 |
| December 2009 | $10.61 | $15.18 |
| November 2009 | $10.33 | $14.78 |
| October 2009 | $10.94 | $15.66 |
| September 2009 | $13.40 | $19.18 |
| August 2009 | $12.36 | $17.69 |
| July 2009 | $14.45 | $20.68 |
| June 2009 | $11.63 | $16.64 |
| May 2009 | $8.55 | $12.24 |
| April 2009 | $9.26 | $13.25 |
| March 2009 | $6.52 | $9.33 |
| February 2009 | $3.96 | $5.66 |
| January 2009 | $5.18 | $7.42 |
| December 2008 | $5.37 | $7.68 |
| November 2008 | $5.30 | $7.58 |
| October 2008 | $5.66 | $8.19 |
| September 2008 | $7.92 | $11.47 |
| August 2008 | $9.15 | $13.25 |
| July 2008 | $9.13 | $13.30 |
| June 2008 | $10.12 | $14.74 |
| May 2008 | $14.34 | $20.89 |
| April 2008 | $14.30 | $20.93 |
| March 2008 | $13.30 | $19.46 |
| February 2008 | $12.33 | $18.04 |
| January 2008 | $12.37 | $18.19 |
| December 2007 | $11.87 | $17.46 |
| November 2007 | $13.60 | $20 |
| October 2007 | $15.08 | $22.28 |
| September 2007 | $13.70 | $20.24 |
| August 2007 | $13.34 | $19.71 |
| July 2007 | $13.14 | $19.48 |
| June 2007 | $14.36 | $21.29 |
| May 2007 | $15 | $22.23 |
| April 2007 | $13.63 | $20.28 |
| March 2007 | $13.65 | $20.30 |
| February 2007 | $14.76 | $21.96 |
| January 2007 | $16.07 | $23.97 |
| December 2006 | $15.80 | $23.57 |
| November 2006 | $15.73 | $23.47 |
| October 2006 | $15.36 | $22.98 |
| September 2006 | $15.64 | $23.40 |
| August 2006 | $13.65 | $20.42 |
| July 2006 | $14.25 | $21.39 |
| June 2006 | $14.22 | $21.35 |
| May 2006 | $14.03 | $42.14 |
| April 2006 | $14.04 | $42.30 |
| March 2006 | $14.28 | $43 |
| February 2006 | $14.36 | $43.24 |
| January 2006 | $12.68 | $38.30 |
| December 2005 | $12.64 | $38.20 |
| November 2005 | $11.79 | $35.62 |
| October 2005 | $11.12 | $33.73 |
| September 2005 | $10.90 | $33.04 |
| August 2005 | $11.13 | $33.75 |
| July 2005 | $11.62 | $35.35 |
| June 2005 | $9.80 | $29.80 |
| May 2005 | $10.13 | $30.80 |
| April 2005 | $9.28 | $28.34 |
| March 2005 | $9.12 | $27.83 |
| February 2005 | $9.13 | $27.88 |
| January 2005 | $9.23 | $28.27 |
| December 2004 | $9.66 | $29.59 |
| November 2004 | $9.31 | $28.52 |
| October 2004 | $8.78 | $27 |
| September 2004 | $8.16 | $25.09 |
| August 2004 | $7.88 | $24.23 |
| July 2004 | $8.89 | $27.44 |
| June 2004 | $9.93 | $30.65 |
| May 2004 | $9.37 | $28.93 |
| April 2004 | $9.95 | $30.83 |
| March 2004 | $8.83 | $27.36 |
| February 2004 | $9.16 | $28.38 |
| January 2004 | $9.12 | $28.34 |
| December 2003 | $10.07 | $31.30 |
| November 2003 | $7.95 | $24.70 |
| October 2003 | $8.32 | $25.97 |
| September 2003 | $7.37 | $23 |
| August 2003 | $8.20 | $25.60 |
| July 2003 | $7.32 | $22.84 |
| June 2003 | $6.98 | $21.78 |
| May 2003 | $6.02 | $18.80 |
| April 2003 | $5.46 | $17.05 |
| March 2003 | $3.76 | $11.75 |
| February 2003 | $3.57 | $11.13 |
| January 2003 | $3.85 | $12.01 |
| December 2002 | $4 | $12.47 |
| November 2002 | $4.33 | $13.51 |
| October 2002 | $4.26 | $13.28 |
| September 2002 | $4.49 | $14.01 |
| August 2002 | $5.10 | $15.91 |
| July 2002 | $5.05 | $15.75 |
| June 2002 | $6.70 | $20.90 |
| May 2002 | $8.44 | $26.34 |
| April 2002 | $7.99 | $24.92 |
| March 2002 | $7.22 | $22.54 |
| February 2002 | $6.88 | $21.46 |
| January 2002 | $8.13 | $25.37 |
| December 2001 | $8.27 | $25.81 |
| November 2001 | $5.69 | $17.75 |
| October 2001 | $5.13 | $16 |
| September 2001 | $5.33 | $16.64 |
| August 2001 | $6.39 | $19.95 |
| July 2001 | $5.44 | $16.96 |
| June 2001 | $5.61 | $17.50 |
| May 2001 | $4.49 | $14.01 |
| April 2001 | $4.88 | $15.22 |
| March 2001 | $3.13 | $9.76 |
| February 2001 | $3.22 | $10.04 |
| January 2001 | $3.39 | $10.58 |
| December 2000 | $2.14 | $6.69 |
| November 2000 | $2.44 | $7.62 |
| October 2000 | $2.56 | $8 |
| September 2000 | $2.64 | $8.25 |
| August 2000 | $2.70 | $8.44 |
| July 2000 | $2.50 | $7.81 |
| June 2000 | $2.92 | $9.12 |
| May 2000 | $2.86 | $8.94 |
| April 2000 | $2.78 | $8.69 |
| March 2000 | $2.82 | $8.81 |
| February 2000 | $2.68 | $8.38 |
| January 2000 | $3.14 | $9.81 |
| December 1999 | $2.86 | $8.94 |
| November 1999 | $2.88 | $9 |
| October 1999 | $3.74 | $11.69 |
| September 1999 | $4.07 | $12.69 |
| August 1999 | $4.05 | $12.62 |
| July 1999 | $4.11 | $12.81 |
| June 1999 | $3.28 | $10.25 |
| May 1999 | $3.20 | $10 |
| April 1999 | $3.12 | $9.75 |
| March 1999 | $2.48 | $7.75 |
| February 1999 | $2.36 | $7.38 |
| January 1999 | $2.38 | $7.44 |
| December 1998 | $2.94 | $9.19 |
| November 1998 | $4.31 | $13.44 |
| October 1998 | $4.41 | $13.75 |
| September 1998 | $4.55 | $14.19 |
| August 1998 | $4.27 | $13.31 |
| July 1998 | $6.77 | $21.12 |
| June 1998 | $7.01 | $21.88 |
| May 1998 | $6.57 | $20.50 |
| April 1998 | $5.77 | $18 |
| March 1998 | $4.27 | $13.31 |
| February 1998 | $5.27 | $16.44 |
| January 1998 | $3.28 | $10.25 |
| December 1997 | $5.87 | $18.31 |
| November 1997 | $4.51 | $14.06 |
| October 1997 | $6.53 | $20.38 |
| September 1997 | $8.59 | $26.81 |
| August 1997 | $7.79 | $24.31 |
| July 1997 | $7.17 | $22.38 |
| June 1997 | $6.35 | $19.81 |
| May 1997 | $5.93 | $18.50 |
| April 1997 | $5.33 | $16.62 |
| March 1997 | $6.21 | $19.38 |
| February 1997 | $7.41 | $23.12 |
| January 1997 | $8.89 | $27.75 |
| December 1996 | $8.25 | $25.75 |
| November 1996 | $7.41 | $23.12 |
| October 1996 | $11.02 | $34.38 |
PAG
Price: $216.35
52 week price:
Dividend Yield: 2.57%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: 31.52%
Payout Ratio Range:
Dividend Per Share: 5.76 USD
Earnings Per Share: 13.87 USD
P/E Ratio: 15.79
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Country: United States
Volume: 302300
Ebitda: 198.8 millionMarket Capitalization: 14.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.01%