Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Penske Automotive Group, Inc. Common Stock (NY: PAG )

174.44 -1.45 (-0.82%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	175.89	175.89	171.97	174.44	324,972	-1.45(-0.82%)
Feb 13, 2025	170.35	180.12	170.35	175.89	420,980	+11.25(+6.83%)
Feb 12, 2025	163.99	165.87	163.53	164.64	275,591	-0.95(-0.57%)
Feb 11, 2025	165.51	167.09	163.14	165.59	183,189	-1.07(-0.64%)
Feb 10, 2025	166.34	167.34	164.10	166.66	196,468	+1.12(+0.68%)
Feb 07, 2025	167.49	168.47	165.54	165.54	174,435	-2.53(-1.51%)
Feb 06, 2025	171.16	172.72	167.89	168.07	129,152	-2.02(-1.19%)
Feb 05, 2025	169.00	171.09	168.91	170.09	131,895	+1.49(+0.88%)
Feb 04, 2025	163.34	169.02	163.34	168.60	195,088	+4.76(+2.91%)
Feb 03, 2025	162.02	165.88	162.02	163.84	192,936	-1.79(-1.08%)
Jan 31, 2025	167.19	168.17	165.01	165.63	169,528	-2.52(-1.50%)
Jan 30, 2025	166.33	169.78	166.01	168.15	164,704	+3.25(+1.97%)
Jan 29, 2025	165.61	166.31	164.54	164.90	137,770	-0.61(-0.37%)
Jan 28, 2025	163.19	165.92	163.05	165.51	131,191	+1.49(+0.91%)
Jan 27, 2025	161.38	164.88	161.38	164.02	212,033	+3.05(+1.89%)
Jan 24, 2025	161.89	163.00	160.56	160.97	119,334	-1.38(-0.85%)
Jan 23, 2025	160.56	162.47	159.25	162.35	158,759	+1.85(+1.15%)
Jan 22, 2025	162.33	162.64	159.85	160.50	117,156	-2.41(-1.48%)
Jan 21, 2025	161.11	163.67	160.86	162.91	162,700	+2.41(+1.50%)
Jan 17, 2025	160.80	160.89	159.47	160.50	219,342	+0.80(+0.50%)
Jan 16, 2025	158.67	160.23	158.02	159.70	210,291	+0.36(+0.23%)
Jan 15, 2025	159.96	160.33	158.35	159.34	150,865	+2.81(+1.80%)
Jan 14, 2025	153.98	156.61	153.42	156.53	164,375	+3.26(+2.13%)
Jan 13, 2025	150.93	153.33	150.31	153.27	130,011	+2.03(+1.34%)
Jan 10, 2025	150.39	151.53	149.99	151.24	168,605	-1.29(-0.85%)
Jan 08, 2025	150.80	152.80	150.23	152.53	117,504	+0.67(+0.44%)
Jan 07, 2025	150.06	152.09	150.06	151.86	189,959	+2.64(+1.77%)
Jan 06, 2025	151.45	152.63	148.82	149.22	245,834	-1.47(-0.98%)
Jan 03, 2025	150.00	151.84	148.50	150.69	170,645	+0.52(+0.35%)
Jan 02, 2025	152.95	154.36	150.06	150.17	124,182	-2.27(-1.49%)
Dec 31, 2024				152.44	0	-1.15(-0.75%)
Dec 30, 2024	153.32	155.55	152.48	153.59	135,034	-1.55(-1.00%)
Dec 27, 2024	156.02	157.36	154.67	155.14	135,144	-1.80(-1.15%)
Dec 26, 2024	156.67	157.44	156.15	156.94	97,011	-0.59(-0.37%)
Dec 24, 2024	155.65	157.63	154.93	157.53	47,142	+1.93(+1.24%)
Dec 23, 2024	157.08	157.42	155.09	155.60	224,465	-1.78(-1.13%)
Dec 20, 2024	155.79	159.79	155.79	157.38	390,982	-0.11(-0.07%)
Dec 19, 2024	158.23	159.87	155.87	157.49	112,664	+0.97(+0.62%)
Dec 18, 2024	162.01	164.03	156.52	156.52	399,580	-5.24(-3.24%)
Dec 17, 2024	163.32	164.61	161.56	161.76	225,965	-2.37(-1.44%)
Dec 16, 2024	162.58	164.49	162.22	164.13	129,555	+0.87(+0.53%)
Dec 13, 2024	164.55	164.69	163.00	163.26	124,333	-1.75(-1.06%)
Dec 12, 2024	164.07	165.07	162.42	165.01	151,490	+1.52(+0.93%)
Dec 11, 2024	164.76	165.03	162.88	163.49	162,084	-0.36(-0.22%)
Dec 10, 2024	165.49	165.49	162.06	163.85	128,538	-0.15(-0.09%)
Dec 09, 2024	164.45	165.52	163.59	164.00	106,512	+0.12(+0.07%)
Dec 06, 2024	165.53	166.49	163.55	163.88	87,921	+0.14(+0.09%)
Dec 05, 2024	165.38	166.20	163.57	163.74	96,554	-1.70(-1.03%)
Dec 04, 2024	165.82	167.56	165.06	165.44	92,507	-1.10(-0.66%)
Dec 03, 2024	167.51	168.85	166.16	166.54	112,248	-0.92(-0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Penske Automotive Group, Inc. Common Stock (NY: PAG )

Historical Prices