Penske Automotive Group Inc. Common Stockのデータ

Penske Automotive Group Inc. Common Stockの基本情報

名前 Penske Automotive Group Inc. Common Stock
ティッカー PAG
United States
上場年 nan
セクター Consumer Durables

Penske Automotive Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 67.69 65.48 66.93 65.77 233800.0 65.77
2021-02-12 66.25 64.92 65.27 66.14 147300.0 66.14
2021-02-11 67.17 64.57 66.59 65.37 215800.0 65.37
2021-02-10 66.98 64.45 66.15 65.94 424800.0 65.94
2021-02-09 66.59 65.4 66.4 65.6 170500.0 65.6
2021-02-08 67.46 65.54 65.56 66.8 282300.0 66.37
2021-02-05 65.49 64.23 64.9 65.3 194300.0 64.88
2021-02-04 64.67 63.02 63.19 64.54 243700.0 64.12
2021-02-03 63.35 60.37 61.69 63.19 248900.0 62.78
2021-02-02 62.91 60.78 62.32 61.46 185400.0 61.06
2021-02-01 61.68 60.06 60.38 61.3 401800.0 60.91
2021-01-29 62.39 59.66 61.74 59.84 321100.0 59.45
2021-01-28 62.66 59.89 61.04 61.89 405800.0 61.49
2021-01-27 64.63 59.45 64.34 60.57 403500.0 60.18
2021-01-26 65.47 64.24 64.65 65.43 232200.0 65.01
2021-01-25 65.64 62.72 65.15 64.16 175700.0 63.75
2021-01-22 65.49 63.93 65.11 65.32 247400.0 64.9
2021-01-21 66.84 65.68 65.93 66.09 260100.0 65.66
2021-01-20 66.51 63.68 64.8 65.81 286800.0 65.39
2021-01-19 65.21 63.88 65.01 64.11 228100.0 63.7
2021-01-15 64.91 63.23 64.51 64.41 192600.0 64.0
2021-01-14 65.24 62.88 63.21 64.76 345100.0 64.34
2021-01-13 65.37 62.78 64.89 62.9 234100.0 62.5
2021-01-12 64.99 62.76 63.4 64.93 286500.0 64.51
2021-01-11 63.25 60.96 61.74 63.0 543700.0 62.59
2021-01-08 63.73 61.91 63.34 62.4 482800.0 62.0
2021-01-07 63.51 61.72 61.72 62.99 673300.0 62.58
2021-01-06 62.22 59.62 59.62 61.28 832400.0 60.89
2021-01-05 59.11 57.1 57.59 58.88 266400.0 58.5
2021-01-04 60.09 56.25 59.62 57.47 412700.0 57.1
2020-12-31 59.6 58.12 59.09 59.39 172900.0 59.01
2020-12-30 59.63 58.02 58.02 58.85 224800.0 58.47
2020-12-29 58.37 56.74 58.28 57.92 229200.0 57.55
2020-12-28 58.46 57.48 58.16 57.99 195700.0 57.62
2020-12-24 58.5 57.3 58.5 57.69 90700.0 57.32
2020-12-23 58.27 56.47 56.53 58.13 340800.0 57.76
2020-12-22 57.13 55.95 56.69 56.01 358500.0 55.65
2020-12-21 57.24 55.64 55.86 56.69 297100.0 56.33
2020-12-18 59.05 56.72 58.72 57.17 1160600.0 56.8
2020-12-17 59.0 57.96 58.54 58.72 200400.0 58.34
2020-12-16 58.63 57.53 58.54 58.32 219900.0 57.94
2020-12-15 58.25 56.85 57.15 58.12 240000.0 57.75
2020-12-14 59.12 56.67 58.99 56.7 368400.0 56.34
2020-12-11 58.37 56.04 56.04 57.95 277500.0 57.58
2020-12-10 58.52 56.44 58.43 56.91 549700.0 56.54
2020-12-09 58.91 56.43 56.65 58.83 378200.0 58.45
2020-12-08 57.06 55.95 56.46 56.04 311900.0 55.68
2020-12-07 59.32 56.65 58.71 56.98 330300.0 56.61
2020-12-04 59.08 57.32 58.31 58.53 173200.0 58.15
2020-12-03 59.52 57.66 57.82 58.04 385400.0 57.67
2020-12-02 57.91 55.79 57.01 57.55 330300.0 57.18
2020-12-01 58.22 55.29 55.9 57.44 614100.0 57.07
2020-11-30 58.09 55.03 57.76 55.07 634400.0 54.72
2020-11-27 59.31 57.8 59.0 57.94 146200.0 57.57
2020-11-25 59.99 57.96 59.99 58.99 213900.0 58.61
2020-11-24 61.52 59.35 59.8 60.47 200100.0 60.08
2020-11-23 59.22 57.28 57.39 58.92 223300.0 58.54
2020-11-20 58.01 56.21 58.01 56.83 540700.0 56.46
2020-11-19 60.09 57.34 59.57 58.05 487400.0 57.68
2020-11-18 62.71 59.54 61.35 59.64 355200.0 59.26
2020-11-17 61.35 59.98 60.97 61.17 184200.0 60.78
2020-11-16 61.73 59.64 60.78 61.36 297500.0 60.97
2020-11-13 59.74 58.33 58.48 59.53 189200.0 59.15
2020-11-12 59.52 56.96 59.09 57.83 314300.0 57.46
2020-11-11 60.0 58.3 59.8 59.64 231200.0 59.26
2020-11-10 60.73 58.21 58.53 59.87 376100.0 59.48
2020-11-09 60.08 57.59 57.59 58.07 467200.0 57.7
2020-11-06 56.3 54.69 55.92 55.08 290300.0 54.31
2020-11-05 56.88 54.78 54.78 55.98 311200.0 55.2
2020-11-04 54.47 52.56 53.53 54.29 231800.0 53.53
2020-11-03 54.7 53.21 53.61 54.29 225100.0 53.53
2020-11-02 52.61 51.63 51.81 52.57 210300.0 51.83
2020-10-30 51.94 50.45 51.68 51.16 216900.0 50.44
2020-10-29 52.86 50.87 51.35 52.05 288900.0 51.32
2020-10-28 52.87 51.01 51.58 51.53 339700.0 50.81
2020-10-27 53.81 52.11 53.81 53.0 378000.0 52.26
2020-10-26 54.42 52.32 54.19 54.1 589500.0 53.34
2020-10-23 56.07 53.84 55.63 55.13 382600.0 54.36
2020-10-22 57.7 54.86 56.63 55.31 557500.0 54.53
2020-10-21 58.12 56.13 56.72 56.32 524400.0 55.53
2020-10-20 56.93 55.72 56.6 56.1 333700.0 55.31
2020-10-19 56.88 55.68 56.0 55.99 404800.0 55.21
2020-10-16 55.62 54.26 54.96 55.13 193800.0 54.36
2020-10-15 55.1 51.89 52.0 54.92 196000.0 54.15
2020-10-14 54.48 52.41 53.52 52.62 232400.0 51.88
2020-10-13 54.53 53.21 54.3 53.24 260700.0 52.49
2020-10-12 56.11 54.76 55.58 54.83 250300.0 54.06
2020-10-09 56.06 55.17 55.94 55.41 308800.0 54.63
2020-10-08 55.7 54.33 55.14 55.62 381300.0 54.84
2020-10-07 55.74 54.49 54.49 54.75 586400.0 53.98
2020-10-06 54.86 52.85 53.14 53.55 514300.0 52.8
2020-10-05 52.34 49.89 49.89 51.99 449800.0 51.26
2020-10-02 49.94 46.99 46.99 49.67 286500.0 48.97
2020-10-01 48.52 46.97 48.07 47.97 541100.0 47.3
2020-09-30 48.49 47.28 47.83 47.66 380000.0 46.99
2020-09-29 48.38 47.35 48.26 47.63 240200.0 46.96
2020-09-28 48.33 47.16 47.18 48.18 340600.0 47.5
2020-09-25 46.64 45.58 45.95 46.31 252000.0 45.66
2020-09-24 46.91 45.6 46.48 46.23 307500.0 45.58
2020-09-23 48.53 46.92 47.83 46.96 281600.0 46.3
2020-09-22 47.95 46.93 47.13 47.26 173600.0 46.6
2020-09-21 47.02 45.69 47.02 46.65 278200.0 46.0
2020-09-18 49.35 47.85 48.93 48.0 450700.0 47.33
2020-09-17 49.08 48.13 48.6 48.97 328100.0 48.28
2020-09-16 50.31 48.94 50.14 49.38 267100.0 48.69
2020-09-15 50.29 48.42 49.51 49.72 291800.0 49.02
2020-09-14 49.26 48.41 48.45 49.04 264600.0 48.35
2020-09-11 48.43 47.64 48.32 47.95 212100.0 47.28
2020-09-10 50.59 47.88 50.21 48.09 311100.0 47.42
2020-09-09 49.74 48.22 48.4 49.6 276400.0 48.9
2020-09-08 48.93 47.29 47.45 48.26 356700.0 47.58
2020-09-04 49.5 47.53 49.31 48.25 374300.0 47.57
2020-09-03 49.69 48.31 49.24 48.59 300500.0 47.91
2020-09-02 49.35 48.01 48.87 49.26 247400.0 48.57
2020-09-01 49.11 46.75 47.08 48.91 305900.0 48.22
2020-08-31 48.95 47.0 48.88 47.17 321900.0 46.51
2020-08-28 50.13 48.94 49.15 48.95 202400.0 48.26
2020-08-27 49.24 48.35 48.58 48.84 323200.0 48.16
2020-08-26 48.68 47.3 48.68 47.96 377500.0 47.29
2020-08-25 49.09 48.15 48.95 48.68 374400.0 48.0
2020-08-24 48.96 47.99 48.36 48.63 250900.0 47.95
2020-08-21 48.47 47.11 47.42 48.03 362600.0 47.36
2020-08-20 48.07 47.49 47.59 47.6 232100.0 46.93
2020-08-19 48.94 47.68 48.94 48.02 280700.0 47.35
2020-08-18 49.16 47.73 48.28 48.95 483900.0 48.26
2020-08-17 48.6 47.57 47.57 48.41 279700.0 47.73
2020-08-14 47.98 47.29 47.29 47.73 188100.0 47.06
2020-08-13 48.3 47.06 47.74 47.23 171800.0 46.57
2020-08-12 48.52 47.45 48.06 48.19 285100.0 47.51
2020-08-11 48.17 47.19 47.19 47.53 307500.0 46.86
2020-08-10 46.85 45.65 45.65 46.46 217100.0 45.81
2020-08-07 45.96 45.0 45.64 45.63 200200.0 44.99
2020-08-06 46.73 45.75 46.01 45.82 188900.0 45.18
2020-08-05 46.38 44.77 45.37 46.31 306700.0 45.66
2020-08-04 45.69 44.61 44.64 44.86 391400.0 44.23
2020-08-03 45.73 44.39 45.08 44.76 503400.0 44.13
2020-07-31 47.56 44.41 47.56 44.82 375000.0 44.19
2020-07-30 47.68 46.23 47.56 46.44 309500.0 45.79
2020-07-29 47.84 45.45 46.99 47.76 463800.0 47.09
2020-07-28 47.5 46.4 46.82 46.52 281700.0 45.87
2020-07-27 47.26 46.14 46.79 47.13 395200.0 46.47
2020-07-24 47.36 46.63 46.69 46.77 298800.0 46.11
2020-07-23 48.42 46.36 47.99 47.16 620100.0 46.5
2020-07-22 47.74 45.84 46.31 47.25 479000.0 46.59
2020-07-21 46.3 45.09 45.49 46.08 275300.0 45.43
2020-07-20 46.08 44.76 46.08 45.1 273100.0 44.47
2020-07-17 46.38 45.3 45.81 46.02 467100.0 45.38
2020-07-16 47.0 44.83 45.66 46.42 660400.0 45.77
2020-07-15 44.94 42.89 42.89 44.71 398400.0 44.08
2020-07-14 42.39 40.24 40.37 42.39 353800.0 41.8
2020-07-13 41.9 40.4 41.31 40.47 275000.0 39.9
2020-07-10 40.95 39.21 39.8 40.89 297200.0 40.32
2020-07-09 41.53 39.15 41.32 39.41 351900.0 38.86
2020-07-08 41.28 39.96 40.11 41.07 375200.0 40.49
2020-07-07 40.53 39.53 39.93 40.01 321300.0 39.45
2020-07-06 40.92 39.54 40.0 40.44 396500.0 39.87
2020-07-02 41.17 39.15 40.18 39.28 305500.0 38.73
2020-07-01 40.04 38.78 39.17 39.09 702200.0 38.54
2020-06-30 39.26 38.08 38.23 38.71 440400.0 38.17
2020-06-29 38.89 36.31 37.08 38.54 319500.0 38.0
2020-06-26 37.29 36.32 37.14 36.45 602500.0 35.94
2020-06-25 37.47 36.43 37.31 37.19 581100.0 36.67
2020-06-24 39.93 37.33 39.76 37.69 372600.0 37.16
2020-06-23 40.93 39.51 40.93 40.48 340800.0 39.91
2020-06-22 39.27 37.34 38.02 39.06 350100.0 38.51
2020-06-19 41.15 38.08 41.05 38.21 739700.0 37.67
2020-06-18 40.91 38.84 39.01 40.3 417300.0 39.74
2020-06-17 41.31 39.44 40.93 39.68 286000.0 39.12
2020-06-16 42.91 40.12 42.77 40.86 479100.0 40.29
2020-06-15 40.81 37.8 37.8 40.42 466700.0 39.85
2020-06-12 40.54 38.58 39.94 39.72 413800.0 39.16
2020-06-11 39.85 37.78 38.96 38.09 381400.0 37.56
2020-06-10 43.86 41.12 43.86 41.21 463900.0 40.63
2020-06-09 43.7 41.63 43.5 43.34 453700.0 42.73
2020-06-08 45.85 43.85 44.47 44.29 455900.0 43.67
2020-06-05 43.97 41.73 42.0 43.62 667200.0 43.01
2020-06-04 39.95 38.65 39.03 39.72 504300.0 39.16
2020-06-03 39.74 37.75 38.13 39.43 464800.0 38.88
2020-06-02 37.75 36.5 36.5 37.15 335300.0 36.63
2020-06-01 36.77 35.34 35.76 35.99 351500.0 35.49
2020-05-29 36.76 35.48 36.33 35.76 504100.0 35.26
2020-05-28 38.42 36.73 38.42 36.87 589300.0 36.35
2020-05-27 38.42 36.76 36.76 38.01 1178100.0 37.48
2020-05-26 37.23 35.49 35.62 35.75 676300.0 35.25
2020-05-22 34.8 33.16 34.63 34.09 398600.0 33.61
2020-05-21 35.17 34.45 34.55 34.8 301400.0 34.31
2020-05-20 35.59 34.16 35.14 34.43 375600.0 33.95
2020-05-19 36.0 33.38 34.95 34.42 577600.0 33.94
2020-05-18 34.07 32.53 32.53 33.65 676600.0 33.18
2020-05-15 31.38 30.08 30.48 30.61 507000.0 30.18
2020-05-14 31.48 29.65 30.88 31.01 466100.0 30.58
2020-05-13 33.39 31.58 33.0 31.83 413200.0 31.38
2020-05-12 36.12 33.37 35.71 33.42 267300.0 32.95
2020-05-11 36.15 35.07 36.0 35.5 496500.0 35.0
2020-05-08 36.41 35.01 35.75 36.0 377500.0 35.5
2020-05-07 35.66 33.84 33.84 34.7 420400.0 34.21
2020-05-06 34.93 32.51 34.34 33.11 350900.0 32.65
2020-05-05 35.78 33.84 34.74 33.88 238700.0 33.41
2020-05-04 34.35 32.32 33.14 34.24 194000.0 33.76
2020-05-01 35.6 33.27 35.0 34.14 250200.0 33.66
2020-04-30 36.89 35.49 36.89 35.98 287300.0 35.48
2020-04-29 37.62 35.62 35.92 37.23 307000.0 36.71
2020-04-28 34.95 33.55 33.7 34.45 260800.0 33.97
2020-04-27 33.5 31.8 32.45 32.93 297200.0 32.47
2020-04-24 31.63 30.34 30.64 31.27 248900.0 30.83
2020-04-23 30.88 29.0 29.08 29.9 231300.0 29.48
2020-04-22 30.06 28.57 30.06 28.96 298800.0 28.55
2020-04-21 29.97 29.01 29.05 29.39 246300.0 28.98
2020-04-20 31.77 29.86 31.58 30.16 372900.0 29.74
2020-04-17 32.62 31.31 31.31 32.41 433000.0 31.96
2020-04-16 30.68 29.69 30.62 29.95 466900.0 29.53
2020-04-15 31.07 29.26 30.28 30.34 387600.0 29.91
2020-04-14 33.55 31.69 32.96 31.94 538700.0 31.49
2020-04-13 33.79 31.25 33.79 31.94 381800.0 31.49
2020-04-09 35.95 32.5 32.5 33.54 620900.0 33.07
2020-04-08 32.93 28.81 29.3 31.74 725300.0 31.3
2020-04-07 30.16 27.7 28.15 28.64 863600.0 28.24
2020-04-06 26.86 24.33 24.35 26.35 481300.0 25.98
2020-04-03 24.82 22.47 24.4 23.03 415300.0 22.71
2020-04-02 26.22 24.05 25.59 24.54 480000.0 24.2
2020-04-01 27.07 25.17 26.75 26.15 510800.0 25.78
2020-03-31 28.89 27.39 28.25 28.0 368700.0 27.61
2020-03-30 28.49 26.11 27.59 28.43 700300.0 28.03
2020-03-27 27.81 26.39 27.4 27.63 398300.0 27.24
2020-03-26 29.61 27.94 29.02 28.41 444600.0 28.01
2020-03-25 29.89 24.69 25.19 28.43 570700.0 28.03
2020-03-24 24.78 21.96 22.85 24.71 803700.0 24.36
2020-03-23 22.18 20.31 21.93 21.32 575900.0 21.02
2020-03-20 24.96 21.63 23.27 22.09 894400.0 21.78
2020-03-19 24.1 19.99 21.29 23.32 993300.0 22.99
2020-03-18 24.77 20.04 24.55 21.72 953000.0 21.42
2020-03-17 29.56 25.73 29.2 26.57 695600.0 26.2
2020-03-16 32.96 28.11 28.11 28.69 667800.0 28.29
2020-03-13 36.67 33.77 36.41 36.14 561400.0 35.63
2020-03-12 38.28 34.19 36.1 34.44 536000.0 33.96
2020-03-11 41.66 39.94 41.11 40.03 471400.0 39.47
2020-03-10 43.03 40.63 42.16 42.25 420200.0 41.66
2020-03-09 41.86 40.76 40.78 41.01 496500.0 40.44
2020-03-06 44.44 42.25 42.29 44.26 377000.0 43.64
2020-03-05 44.71 42.93 44.7 43.68 273300.0 43.07
2020-03-04 45.91 44.91 45.76 45.88 234400.0 45.24
2020-03-03 47.87 44.49 46.79 45.0 353200.0 44.37
2020-03-02 46.8 44.54 46.27 46.79 309500.0 46.13
2020-02-28 46.07 43.5 43.93 46.02 448200.0 45.38
2020-02-27 47.34 45.12 46.47 45.14 337100.0 44.51
2020-02-26 49.35 47.41 48.66 47.41 188500.0 46.75
2020-02-25 51.03 48.32 50.96 48.54 304500.0 47.86
2020-02-24 51.54 50.74 51.33 50.78 290700.0 50.07
2020-02-21 52.98 52.3 52.34 52.82 207600.0 52.08
2020-02-20 53.38 52.3 52.3 52.97 167400.0 51.81
2020-02-19 52.59 51.64 51.96 52.51 193200.0 51.36
2020-02-18 52.33 51.76 51.82 51.85 283100.0 50.72