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
2018-01-19 51.50 53.14 51.50 53.14 12,151
2018-01-18 52.58 52.58 51.61 51.72 15,600
2018-01-17 52.52 52.99 52.05 52.37 22,897
2018-01-16 53.77 53.80 51.80 52.45 47,094
2018-01-12 52.58 53.49 52.36 53.29 26,486
2018-01-11 51.15 52.49 50.97 52.22 20,948
2018-01-10 51.05 51.30 50.72 50.76 25,560
2018-01-09 50.98 51.11 50.49 50.77 30,237
2018-01-08 50.26 51.26 50.07 51.11 23,436
2018-01-05 48.75 49.85 48.46 49.85 30,152
2018-01-04 48.56 48.71 47.63 48.52 35,917
2018-01-03 48.25 48.30 47.35 48.26 27,661
2018-01-02 48.11 48.11 47.57 47.82 24,988
2017-12-29 47.94 48.14 47.77 47.90 20,217
2017-12-28 47.57 47.95 47.57 47.92 10,182
2017-12-27 48.19 48.28 47.75 47.88 19,705
2017-12-26 48.59 48.60 48.05 48.26 5,991
2017-12-22 47.82 48.25 47.75 48.17 12,567
2017-12-21 47.74 48.26 47.74 48.12 10,150
2017-12-20 48.81 48.81 48.17 48.40 9,830
2017-12-19 48.98 49.21 48.58 48.58 18,511
2017-12-18 48.30 48.99 48.20 48.99 15,968
2017-12-15 47.36 48.05 47.34 47.48 16,505
2017-12-14 48.34 48.34 46.38 46.63 17,004
2017-12-13 48.40 48.57 47.73 48.17 11,597
2017-12-12 48.86 48.86 48.13 48.22 14,260
2017-12-11 48.16 48.41 48.06 48.18 9,516
2017-12-08 48.02 48.28 47.31 48.23 17,862
2017-12-07 47.79 48.59 47.78 48.38 16,798
2017-12-06 47.81 47.88 47.26 47.49 17,455

» 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.