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
2018-04-18 44.87 45.38 44.71 44.79 12,230
2018-04-17 44.42 44.75 44.27 44.59 9,686
2018-04-16 43.51 44.42 43.50 44.14 12,613
2018-04-13 43.28 43.41 42.87 43.32 12,714
2018-04-12 43.23 43.53 43.13 43.35 5,238
2018-04-11 43.72 44.02 42.90 43.12 15,765
2018-04-10 43.24 44.52 43.22 44.46 24,904
2018-04-09 43.14 43.42 42.82 42.82 9,104
2018-04-06 44.18 44.18 42.56 43.06 9,741
2018-04-05 43.97 44.25 43.50 44.18 20,708
2018-04-03 42.79 43.57 42.53 43.30 47,206
2018-04-02 44.12 44.23 41.78 42.17 13,511
2018-03-29 43.45 44.43 43.45 44.43 15,628
2018-03-28 43.17 43.67 42.63 43.14 20,024
2018-03-27 43.86 44.21 42.48 42.50 36,862
2018-03-26 43.90 44.39 43.76 44.16 17,593
2018-03-23 43.645 44.02 43.04 43.04 13,251
2018-03-22 44.65 44.65 43.67 43.71 10,747
2018-03-21 44.73 45.21 44.65 44.65 17,808
2018-03-20 44.32 44.42 44.02 44.26 24,081
2018-03-19 45.81 45.83 45.10 45.51 12,838
2018-03-16 46.15 47.01 46.14 46.26 13,951
2018-03-15 46.71 46.84 45.76 45.76 26,480
2018-03-14 47.01 47.36 46.87 46.98 18,020
2018-03-13 47.34 47.68 46.83 46.86 10,946
2018-03-12 47.65 47.65 46.95 47.07 11,442
2018-03-09 46.17 47.62 46.17 47.41 19,427
2018-03-08 46.37 46.43 45.85 45.95 7,277
2018-03-07 46.26 46.61 45.99 46.44 9,612
2018-03-06 46.29 47.02 45.81 46.93 20,735

» 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.