PENSKE AUTOMOTIVE GRP Historical Stock Price

Below is the stock price history for Penske Automotive Grp PAG. Data is recorded each day for the historical open, high, low, close and volume. The Penske Automotive Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Penske Automotive Grp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 44.10 44.24 42.72 43.79 41,110
2018-10-11 44.82 44.82 43.94 44.17 19,464
2018-10-10 45.26 45.51 44.63 44.63 21,591
2018-10-09 45.66 45.79 45.39 45.58 21,128
2018-10-08 45.50 45.95 45.11 45.80 22,999
2018-10-05 46.34 46.40 45.17 45.51 25,134
2018-10-04 46.62 46.69 45.84 46.13 40,221
2018-10-03 47.27 47.56 46.77 46.91 28,117
2018-10-02 47.50 47.75 47.28 47.47 44,208
2018-10-01 48.49 48.53 47.43 47.60 23,275
2018-09-28 48.10 48.10 47.35 47.38 23,107
2018-09-27 48.34 48.67 48.12 48.33 29,653
2018-09-26 48.80 49.22 48.76 48.79 28,622
2018-09-25 48.895 49.02 48.61 48.81 41,781
2018-09-24 49.49 49.75 49.20 49.55 25,128
2018-09-21 50.46 50.82 50.01 50.34 55,303
2018-09-20 51.91 52.54 51.72 52.47 26,481
2018-09-19 52.12 52.21 51.60 51.64 15,513
2018-09-18 51.75 51.97 51.56 51.72 32,520
2018-09-17 53.14 53.41 51.99 52.00 19,652
2018-09-14 52.44 53.42 52.44 53.42 10,323
2018-09-13 52.33 52.54 52.21 52.47 9,803
2018-09-12 52.075 52.29 51.85 52.14 12,708
2018-09-11 52.04 52.29 51.76 52.19 9,592
2018-09-10 52.59 52.59 51.87 52.09 10,744
2018-09-07 51.86 52.37 51.20 51.57 10,437
2018-09-06 52.70 52.70 51.96 51.96 8,269
2018-09-05 52.65 53.12 52.40 52.52 11,528
2018-09-04 52.64 53.01 52.17 52.82 19,733
2018-08-31 52.39 52.72 52.39 52.64 7,698

» More Penske Automotive Grp Stock Price History

To see other companies like Penske Automotive Grp (PAG), view our stock market today for news, and other data.