Penske Automotive Group, Inc. - Price History
Monthly price history for PAG (Penske Automotive Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $151.98 | $151.98 |
| April 2024 | $152.91 | $152.91 |
| March 2024 | $161.99 | $161.99 |
| February 2024 | $153.50 | $153.50 |
| January 2024 | $147.51 | $148.37 |
| December 2023 | $159.58 | $160.51 |
| November 2023 | $148.44 | $149.30 |
| October 2023 | $141.51 | $143.08 |
| September 2023 | $165.23 | $167.06 |
| August 2023 | $162.50 | $164.30 |
| July 2023 | $158.96 | $161.42 |
| June 2023 | $164.09 | $166.63 |
| May 2023 | $136.11 | $138.22 |
| April 2023 | $135.83 | $138.58 |
| March 2023 | $139 | $141.81 |
| February 2023 | $141.29 | $144.15 |
| January 2023 | $124.73 | $127.82 |
| December 2022 | $112.15 | $114.93 |
| November 2022 | $123.39 | $126.45 |
| October 2022 | $108.37 | $111.62 |
| September 2022 | $95.56 | $98.43 |
| August 2022 | $114.48 | $117.91 |
| July 2022 | $110.65 | $114.49 |
| June 2022 | $101.18 | $104.69 |
| May 2022 | $111.28 | $115.14 |
| April 2022 | $100.84 | $104.82 |
| March 2022 | $90.16 | $93.72 |
| February 2022 | $94.56 | $98.29 |
| January 2022 | $97.32 | $101.63 |
| December 2021 | $102.68 | $107.22 |
| November 2021 | $95.40 | $99.62 |
| October 2021 | $101.14 | $106.05 |
| September 2021 | $95.94 | $100.60 |
| August 2021 | $85.76 | $89.93 |
| July 2021 | $84.06 | $88.60 |
| June 2021 | $71.62 | $75.49 |
| May 2021 | $81.21 | $85.59 |
| April 2021 | $82.77 | $87.69 |
| March 2021 | $75.74 | $80.24 |
| February 2021 | $64.16 | $67.98 |
| January 2021 | $56.12 | $59.84 |
| December 2020 | $55.70 | $59.39 |
| November 2020 | $51.64 | $55.07 |
| October 2020 | $47.61 | $51.16 |
| September 2020 | $44.35 | $47.66 |
| August 2020 | $43.90 | $47.17 |
| July 2020 | $41.71 | $44.82 |
| June 2020 | $36.02 | $38.71 |
| May 2020 | $33.28 | $35.76 |
| April 2020 | $33.48 | $35.98 |
| March 2020 | $26.06 | $28 |
| February 2020 | $42.83 | $46.02 |
| January 2020 | $43.36 | $46.97 |
| December 2019 | $46.37 | $50.22 |
| November 2019 | $46.62 | $50.49 |
| October 2019 | $44.62 | $48.72 |
| September 2019 | $43.31 | $47.28 |
| August 2019 | $39.18 | $42.78 |
| July 2019 | $41.72 | $45.97 |
| June 2019 | $42.93 | $47.30 |
| May 2019 | $38.78 | $42.72 |
| April 2019 | $41.32 | $45.92 |
| March 2019 | $40.18 | $44.65 |
| February 2019 | $39.99 | $44.44 |
| January 2019 | $41.82 | $46.88 |
| December 2018 | $35.97 | $40.32 |
| November 2018 | $38.89 | $43.60 |
| October 2018 | $39.26 | $44.38 |
| September 2018 | $41.93 | $47.39 |
| August 2018 | $46.56 | $52.63 |
| July 2018 | $45.86 | $52.20 |
| June 2018 | $41.16 | $46.85 |
| May 2018 | $42.30 | $48.15 |
| April 2018 | $39.34 | $45.10 |
| March 2018 | $38.67 | $44.33 |
| February 2018 | $39.95 | $45.80 |
| January 2018 | $45.20 | $52.19 |
| December 2017 | $41.44 | $47.85 |
| November 2017 | $41.88 | $48.36 |
| October 2017 | $40.09 | $46.62 |
| September 2017 | $40.90 | $47.57 |
| August 2017 | $36.42 | $42.36 |
| July 2017 | $37.16 | $43.54 |
| June 2017 | $37.47 | $43.91 |
| May 2017 | $36.14 | $42.35 |
| April 2017 | $40.42 | $47.71 |
| March 2017 | $39.66 | $46.81 |
| February 2017 | $42.61 | $50.30 |
| January 2017 | $45.79 | $54.36 |
| December 2016 | $43.67 | $51.84 |
| November 2016 | $42.04 | $49.91 |
| October 2016 | $37.45 | $44.75 |
| September 2016 | $40.32 | $48.18 |
| August 2016 | $37.91 | $45.30 |
| July 2016 | $32.92 | $39.62 |
| June 2016 | $26.14 | $31.46 |
| May 2016 | $32.84 | $39.52 |
| April 2016 | $32.27 | $39.13 |
| March 2016 | $31.26 | $37.90 |
| February 2016 | $31.11 | $37.72 |
| January 2016 | $25.66 | $31.37 |
| December 2015 | $34.63 | $42.34 |
| November 2015 | $38.16 | $46.66 |
| October 2015 | $39.74 | $48.84 |
| September 2015 | $39.42 | $48.44 |
| August 2015 | $41.17 | $50.60 |
| July 2015 | $43.74 | $54 |
| June 2015 | $42.21 | $52.11 |
| May 2015 | $41.81 | $51.61 |
| April 2015 | $39.36 | $48.81 |
| March 2015 | $41.52 | $51.49 |
| February 2015 | $39.78 | $49.33 |
| January 2015 | $38.82 | $48.35 |
| December 2014 | $39.40 | $49.07 |
| November 2014 | $38.02 | $47.35 |
| October 2014 | $36.16 | $45.24 |
| September 2014 | $32.45 | $40.59 |
| August 2014 | $38.35 | $47.97 |
| July 2014 | $36.97 | $46.45 |
| June 2014 | $39.40 | $49.50 |
| May 2014 | $37.03 | $46.52 |
| April 2014 | $36.35 | $45.86 |
| March 2014 | $33.89 | $42.76 |
| February 2014 | $34.31 | $43.29 |
| January 2014 | $33.86 | $42.91 |
| December 2013 | $37.22 | $47.16 |
| November 2013 | $35.05 | $44.42 |
| October 2013 | $31.14 | $39.62 |
| September 2013 | $33.58 | $42.73 |
| August 2013 | $30.67 | $39.03 |
| July 2013 | $29.10 | $37.18 |
| June 2013 | $23.90 | $30.54 |
| May 2013 | $25.13 | $32.11 |
| April 2013 | $24.08 | $30.92 |
| March 2013 | $25.98 | $33.36 |
| February 2013 | $23.18 | $29.76 |
| January 2013 | $25.53 | $32.92 |
| December 2012 | $23.34 | $30.09 |
| November 2012 | $22.59 | $29.13 |
| October 2012 | $23.63 | $30.60 |
| September 2012 | $23.23 | $30.09 |
| August 2012 | $20.57 | $26.64 |
| July 2012 | $18.36 | $23.90 |
| June 2012 | $16.32 | $21.24 |
| May 2012 | $18.89 | $24.58 |
| April 2012 | $20.23 | $26.44 |
| March 2012 | $18.85 | $24.63 |
| February 2012 | $18.43 | $24.08 |
| January 2012 | $17.05 | $22.38 |
| December 2011 | $14.67 | $19.25 |
| November 2011 | $15.46 | $20.29 |
| October 2011 | $15.47 | $20.39 |
| September 2011 | $12.14 | $16 |
| August 2011 | $13.84 | $18.24 |
| July 2011 | $16.72 | $22.13 |
| June 2011 | $17.18 | $22.74 |
| May 2011 | $15.69 | $20.76 |
| April 2011 | $16.93 | $22.48 |
| March 2011 | $15.08 | $20.02 |
| February 2011 | $15.34 | $20.37 |
| January 2011 | $12.73 | $16.90 |
| December 2010 | $13.12 | $17.42 |
| November 2010 | $11.36 | $15.09 |
| October 2010 | $10.13 | $13.45 |
| September 2010 | $9.94 | $13.20 |
| August 2010 | $9.04 | $12.01 |
| July 2010 | $10.54 | $14 |
| June 2010 | $8.56 | $11.36 |
| May 2010 | $9.84 | $13.06 |
| April 2010 | $11.28 | $14.98 |
| March 2010 | $10.86 | $14.42 |
| February 2010 | $10.96 | $14.55 |
| January 2010 | $10.59 | $14.06 |
| December 2009 | $11.43 | $15.18 |
| November 2009 | $11.13 | $14.78 |
| October 2009 | $11.79 | $15.66 |
| September 2009 | $14.44 | $19.18 |
| August 2009 | $13.32 | $17.69 |
| July 2009 | $15.58 | $20.68 |
| June 2009 | $12.53 | $16.64 |
| May 2009 | $9.22 | $12.24 |
| April 2009 | $9.98 | $13.25 |
| March 2009 | $7.03 | $9.33 |
| February 2009 | $4.26 | $5.66 |
| January 2009 | $5.59 | $7.42 |
| December 2008 | $5.78 | $7.68 |
| November 2008 | $5.71 | $7.58 |
| October 2008 | $6.10 | $8.19 |
| September 2008 | $8.54 | $11.47 |
| August 2008 | $9.87 | $13.25 |
| July 2008 | $9.84 | $13.30 |
| June 2008 | $10.91 | $14.74 |
| May 2008 | $15.46 | $20.89 |
| April 2008 | $15.42 | $20.93 |
| March 2008 | $14.34 | $19.46 |
| February 2008 | $13.29 | $18.04 |
| January 2008 | $13.33 | $18.19 |
| December 2007 | $12.79 | $17.46 |
| November 2007 | $14.66 | $20 |
| October 2007 | $16.26 | $22.28 |
| September 2007 | $14.77 | $20.24 |
| August 2007 | $14.38 | $19.71 |
| July 2007 | $14.16 | $19.48 |
| June 2007 | $15.48 | $21.29 |
| May 2007 | $16.16 | $22.23 |
| April 2007 | $14.70 | $20.28 |
| March 2007 | $14.71 | $20.30 |
| February 2007 | $15.91 | $21.96 |
| January 2007 | $17.32 | $23.97 |
| December 2006 | $17.03 | $23.57 |
| November 2006 | $16.96 | $23.47 |
| October 2006 | $16.55 | $22.98 |
| September 2006 | $16.86 | $23.40 |
| August 2006 | $14.71 | $20.42 |
| July 2006 | $15.36 | $21.39 |
| June 2006 | $15.33 | $21.35 |
| May 2006 | $15.13 | $42.14 |
| April 2006 | $15.14 | $42.30 |
| March 2006 | $15.39 | $43 |
| February 2006 | $15.47 | $43.24 |
| January 2006 | $13.66 | $38.30 |
| December 2005 | $13.63 | $38.20 |
| November 2005 | $12.71 | $35.62 |
| October 2005 | $11.99 | $33.73 |
| September 2005 | $11.74 | $33.04 |
| August 2005 | $12 | $33.75 |
| July 2005 | $12.53 | $35.35 |
| June 2005 | $10.56 | $29.80 |
| May 2005 | $10.91 | $30.80 |
| April 2005 | $10.01 | $28.34 |
| March 2005 | $9.83 | $27.83 |
| February 2005 | $9.84 | $27.88 |
| January 2005 | $9.94 | $28.27 |
| December 2004 | $10.41 | $29.59 |
| November 2004 | $10.03 | $28.52 |
| October 2004 | $9.46 | $27 |
| September 2004 | $8.79 | $25.09 |
| August 2004 | $8.49 | $24.23 |
| July 2004 | $9.58 | $27.44 |
| June 2004 | $10.70 | $30.65 |
| May 2004 | $10.10 | $28.93 |
| April 2004 | $10.73 | $30.83 |
| March 2004 | $9.52 | $27.36 |
| February 2004 | $9.87 | $28.38 |
| January 2004 | $9.83 | $28.34 |
| December 2003 | $10.85 | $31.30 |
| November 2003 | $8.56 | $24.70 |
| October 2003 | $8.97 | $25.97 |
| September 2003 | $7.94 | $23 |
| August 2003 | $8.84 | $25.60 |
| July 2003 | $7.89 | $22.84 |
| June 2003 | $7.52 | $21.78 |
| May 2003 | $6.49 | $18.80 |
| April 2003 | $5.89 | $17.05 |
| March 2003 | $4.06 | $11.75 |
| February 2003 | $3.84 | $11.13 |
| January 2003 | $4.15 | $12.01 |
| December 2002 | $4.31 | $12.47 |
| November 2002 | $4.67 | $13.51 |
| October 2002 | $4.59 | $13.28 |
| September 2002 | $4.84 | $14.01 |
| August 2002 | $5.50 | $15.91 |
| July 2002 | $5.44 | $15.75 |
| June 2002 | $7.22 | $20.90 |
| May 2002 | $9.10 | $26.34 |
| April 2002 | $8.61 | $24.92 |
| March 2002 | $7.78 | $22.54 |
| February 2002 | $7.41 | $21.46 |
| January 2002 | $8.76 | $25.37 |
| December 2001 | $8.92 | $25.81 |
| November 2001 | $6.13 | $17.75 |
| October 2001 | $5.53 | $16 |
| September 2001 | $5.75 | $16.64 |
| August 2001 | $6.89 | $19.95 |
| July 2001 | $5.86 | $16.96 |
| June 2001 | $6.04 | $17.50 |
| May 2001 | $4.84 | $14.01 |
| April 2001 | $5.26 | $15.22 |
| March 2001 | $3.37 | $9.76 |
| February 2001 | $3.47 | $10.04 |
| January 2001 | $3.65 | $10.58 |
| December 2000 | $2.31 | $6.69 |
| November 2000 | $2.63 | $7.62 |
| October 2000 | $2.76 | $8 |
| September 2000 | $2.85 | $8.25 |
| August 2000 | $2.91 | $8.44 |
| July 2000 | $2.70 | $7.81 |
| June 2000 | $3.15 | $9.12 |
| May 2000 | $3.09 | $8.94 |
| April 2000 | $3 | $8.69 |
| March 2000 | $3.04 | $8.81 |
| February 2000 | $2.89 | $8.38 |
| January 2000 | $3.39 | $9.81 |
| December 1999 | $3.09 | $8.94 |
| November 1999 | $3.11 | $9 |
| October 1999 | $4.04 | $11.69 |
| September 1999 | $4.38 | $12.69 |
| August 1999 | $4.36 | $12.62 |
| July 1999 | $4.42 | $12.81 |
| June 1999 | $3.54 | $10.25 |
| May 1999 | $3.45 | $10 |
| April 1999 | $3.37 | $9.75 |
| March 1999 | $2.68 | $7.75 |
| February 1999 | $2.55 | $7.38 |
| January 1999 | $2.57 | $7.44 |
| December 1998 | $3.17 | $9.19 |
| November 1998 | $4.64 | $13.44 |
| October 1998 | $4.75 | $13.75 |
| September 1998 | $4.90 | $14.19 |
| August 1998 | $4.60 | $13.31 |
| July 1998 | $7.30 | $21.12 |
| June 1998 | $7.56 | $21.88 |
| May 1998 | $7.08 | $20.50 |
| April 1998 | $6.22 | $18 |
| March 1998 | $4.60 | $13.31 |
| February 1998 | $5.68 | $16.44 |
| January 1998 | $3.54 | $10.25 |
| December 1997 | $6.32 | $18.31 |
| November 1997 | $4.86 | $14.06 |
| October 1997 | $7.04 | $20.38 |
| September 1997 | $9.26 | $26.81 |
| August 1997 | $8.40 | $24.31 |
| July 1997 | $7.73 | $22.38 |
| June 1997 | $6.84 | $19.81 |
| May 1997 | $6.39 | $18.50 |
| April 1997 | $5.74 | $16.62 |
| March 1997 | $6.69 | $19.38 |
| February 1997 | $7.99 | $23.12 |
| January 1997 | $9.58 | $27.75 |
| December 1996 | $8.89 | $25.75 |
| November 1996 | $7.99 | $23.12 |
| October 1996 | $11.87 | $34.38 |
PAG
Price: $152.50
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Forward Dividend Yield: 1.99%
Payout Ratio: 22.45%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 15.50 USD
P/E Ratio: 9.84
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto & Truck Dealerships
Volume: 302300
Ebitda: 198.8 millionMarket Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.61%
DGR5: 3.21%
DGR10: 3.77%