$PAG: Penske Automotive Group Inc.
2024-02-27 PAG 2024-02-27 18:01:47 166.19 148.72 0.68% PAG 2024-02-27 19:01:43 166.19 138.00 0.68% PAG 2024-02-27 21:06:10 0.00 0.00 0.68% 2024-02-28 PAG 2024-02-28 06:01:49 179.92 137.51 0.68% PAG 2024-02-28 08:01:36 166.19 137.51 0.68% PAG 2024-02-28 11:01:48 151.55 151.13 -0.19% PAG 2024-02-28 12:01:42 152.14 151.81 0.23% PAG 2024-02-28 13:01:35 151.91 151.69 0.05% PAG 2024-02-28 14:02:03 151.80 151.61 0.02% PAG 2024-02-28 15:01:34 152.50 152.33 0.46% PAG 2024-02-28 16:01:57 151.91 151.73 0.05% PAG 2024-02-28 17:01:34 179.92 148.31 -0.25% PAG 2024-02-28 18:01:52 166.19 148.31 -0.25% PAG 2024-02-28 19:01:46 164.61 137.51 -0.25% PAG 2024-02-28 20:01:43 151.62 150.39 -0.25% PAG 2024-02-28 21:10:30 0.00 0.00 -0.25% 2024-02-29 PAG 2024-02-29 06:01:52 179.92 137.51 -0.25% PAG 2024-02-29 08:02:02 166.19 137.51 -0.25% PAG 2024-02-29 10:02:07 179.92 137.51 -0.25% PAG 2024-02-29 11:01:41 154.02 153.42 1.46% PAG 2024-02-29 12:02:07 152.91 152.65 0.90% PAG 2024-02-29 13:01:37 153.02 152.88 1.09% PAG 2024-02-29 14:02:03 153.02 152.83 1.09% PAG 2024-02-29 15:01:40 153.27 153.05 1.19% PAG 2024-02-29 16:01:54 152.77 152.52 0.82% PAG 2024-02-29 17:01:35 179.92 137.51 1.37% PAG 2024-02-29 18:01:59 170.36 150.43 1.37% PAG 2024-02-29 19:01:37 154.28 153.04 1.37% PAG 2024-02-29 20:01:40 172.27 137.51 1.37% PAG 2024-02-29 21:11:42 0.00 0.00 1.37% 2024-03-01 PAG 2024-03-01 06:01:56 179.92 137.51 1.37% PAG 2024-03-01 08:02:01 178.02 137.51 1.37% PAG 2024-03-01 11:01:42 153.41 152.70 -0.30% PAG 2024-03-01 12:02:01 154.46 154.25 0.56% PAG 2024-03-01 13:01:39 154.66 154.46 0.63% PAG 2024-03-01 14:02:07 153.15 152.97 -0.32% PAG 2024-03-01 15:01:48 153.65 153.47 0.01% PAG 2024-03-01 16:01:52 153.80 153.62 0.17% PAG 2024-03-01 17:01:33 157.73 151.55 0.74% PAG 2024-03-01 18:02:03 155.10 153.85 0.73% PAG 2024-03-01 19:01:24 155.01 153.76 0.73% PAG 2024-03-01 20:01:43 155.04 153.79 0.73% 2024-03-04 PAG 2024-03-04 00:13:58 0.00 0.00 0.73% PAG 2024-03-04 05:01:39 154.64 137.51 0.73% PAG 2024-03-04 06:02:09 247.42 137.51 0.00% PAG 2024-03-04 08:01:57 178.02 139.13 0.00% PAG 2024-03-04 10:01:55 178.02 145.39 0.00% PAG 2024-03-04 11:01:39 155.38 154.90 0.27% PAG 2024-03-04 12:02:02 154.12 153.82 -0.50% PAG 2024-03-04 13:01:38 154.32 154.12 -0.35% PAG 2024-03-04 14:02:14 154.53 154.31 -0.12% PAG 2024-03-04 15:01:36 154.36 154.24 -0.25% PAG 2024-03-04 16:02:09 154.23 154.07 -0.31% PAG 2024-03-04 17:01:35 156.27 150.15 -1.02% PAG 2024-03-04 19:01:18 178.02 146.70 -1.02% PAG 2024-03-04 21:10:29 0.00 0.00 -1.02% 2024-03-05 PAG 2024-03-05 06:02:03 179.92 146.70 -1.02% PAG 2024-03-05 08:01:43 178.02 146.70 -1.02% PAG 2024-03-05 11:01:38 152.93 152.60 -0.20% PAG 2024-03-05 12:02:11 153.55 153.36 0.19% PAG 2024-03-05 13:01:44 153.93 153.80 0.45% PAG 2024-03-05 14:02:08 154.25 154.09 0.65% PAG 2024-03-05 15:01:27 154.29 154.12 0.69% PAG 2024-03-05 16:01:43 154.21 154.13 0.59% PAG 2024-03-05 17:01:30 156.21 150.09 0.03% PAG 2024-03-05 19:01:27 178.02 137.51 0.03% PAG 2024-03-05 20:01:59 153.84 152.60 0.03% PAG 2024-03-05 21:08:20 0.00 0.00 0.03% 2024-03-06 PAG 2024-03-06 06:02:11 179.92 137.51 0.03% PAG 2024-03-06 07:01:40 179.92 148.60 0.03% PAG 2024-03-06 08:02:22 178.02 148.60 0.03% PAG 2024-03-06 11:01:29 153.22 152.20 -0.34% PAG 2024-03-06 12:01:58 153.65 153.36 0.26% PAG 2024-03-06 13:01:25 153.55 153.29 0.25% PAG 2024-03-06 14:02:40 153.39 153.17 0.16% PAG 2024-03-06 15:01:32 151.60 151.24 -1.02% PAG 2024-03-06 16:02:00 152.05 151.82 -0.84% PAG 2024-03-06 17:01:46 179.92 149.46 -0.35% PAG 2024-03-06 18:01:51 153.19 151.95 -0.35% PAG 2024-03-06 20:02:22 153.12 151.88 -0.35% 2024-03-07 PAG 2024-03-07 06:02:17 179.92 148.40 -0.35% PAG 2024-03-07 07:01:31 153.42 148.40 -0.35% PAG 2024-03-07 08:02:04 168.00 148.40 -0.35% PAG 2024-03-07 11:01:46 154.23 153.80 0.91% PAG 2024-03-07 12:02:28 153.61 153.39 0.58% PAG 2024-03-07 13:01:28 153.22 153.08 0.46% PAG 2024-03-07 14:02:06 153.08 152.88 0.25% PAG 2024-03-07 15:01:37 153.24 153.06 0.46% PAG 2024-03-07 16:02:03 153.20 153.04 0.42% PAG 2024-03-07 17:01:37 168.00 149.69 0.18% PAG 2024-03-07 19:01:13 153.32 152.08 0.18% PAG 2024-03-07 20:01:51 153.36 152.12 0.18% PAG 2024-03-07 21:09:12 0.00 0.00 0.18% 2024-03-08 PAG 2024-03-08 06:02:05 179.92 148.40 0.18% PAG 2024-03-08 08:01:37 166.08 137.51 0.18% PAG 2024-03-08 10:02:00 179.92 153.51 0.30% PAG 2024-03-08 11:01:40 155.77 155.53 1.81% PAG 2024-03-08 12:02:03 156.40 156.16 2.34% PAG 2024-03-08 13:01:32 154.97 154.67 1.27% PAG 2024-03-08 14:02:05 153.99 153.74 0.67% PAG 2024-03-08 15:01:26 152.72 152.52 -0.04% PAG 2024-03-08 16:02:13 153.47 153.25 0.35% PAG 2024-03-08 17:01:38 179.92 137.51 -0.29% PAG 2024-03-08 18:01:43 164.80 149.16 -0.29% PAG 2024-03-08 19:01:32 164.80 151.61 -0.29% PAG 2024-03-08 21:08:16 0.00 0.00 -0.29% PAG 2024-03-08 22:09:45 164.80 151.61 -0.29% 2024-03-11 PAG 2024-03-11 00:17:44 0.00 0.00 -0.29% PAG 2024-03-11 05:01:29 179.92 150.50 -0.29% PAG 2024-03-11 07:01:44 178.02 150.50 -0.29% PAG 2024-03-11 09:01:34 178.02 148.40 -0.29% PAG 2024-03-11 10:02:26 150.96 150.54 -1.10% PAG 2024-03-11 11:01:43 151.93 151.68 -0.29% PAG 2024-03-11 12:02:01 152.00 151.81 -0.10% PAG 2024-03-11 13:02:04 152.55 152.29 0.17% PAG 2024-03-11 14:02:00 152.09 151.88 -0.20% PAG 2024-03-11 15:01:42 152.04 151.90 -0.17% PAG 2024-03-11 16:02:03 155.35 149.25 0.11% PAG 2024-03-11 18:01:56 178.02 137.51 0.11% PAG 2024-03-11 20:01:51 0.00 0.00 0.11% 2024-03-12 PAG 2024-03-12 05:01:33 179.92 137.51 0.11% PAG 2024-03-12 07:01:40 178.02 137.51 0.11% PAG 2024-03-12 10:02:09 153.24 152.94 0.42% PAG 2024-03-12 11:01:46 153.47 153.29 0.76% PAG 2024-03-12 12:02:05 153.19 153.03 0.55% PAG 2024-03-12 13:01:45 152.57 152.40 0.12% PAG 2024-03-12 14:02:05 152.61 152.29 0.17% PAG 2024-03-12 15:01:35 153.04 152.79 0.46% PAG 2024-03-12 16:01:56 179.92 137.51 1.01% PAG 2024-03-12 17:01:34 169.79 150.66 1.01% PAG 2024-03-12 18:01:55 169.89 137.67 1.01% PAG 2024-03-12 19:01:24 169.92 137.67 1.01% PAG 2024-03-12 20:02:02 0.00 0.00 1.01% 2024-03-13 PAG 2024-03-13 05:01:35 179.92 137.51 1.01% PAG 2024-03-13 07:01:36 178.02 137.51 1.01% PAG 2024-03-13 10:02:10 155.38 154.91 1.06% PAG 2024-03-13 11:01:35 153.91 153.69 0.03% PAG 2024-03-13 12:01:46 154.21 154.08 0.27% PAG 2024-03-13 13:01:38 154.51 154.31 0.49% PAG 2024-03-13 14:01:58 154.54 154.27 0.45% PAG 2024-03-13 15:01:38 154.23 154.06 0.22% PAG 2024-03-13 16:02:01 179.92 151.16 0.34% PAG 2024-03-13 17:01:27 172.05 151.16 0.34% PAG 2024-03-13 18:02:09 154.98 153.74 0.34% PAG 2024-03-13 19:01:33 168.25 137.51 0.34% PAG 2024-03-13 20:02:03 0.00 0.00 0.34% 2024-03-14 PAG 2024-03-14 05:01:38 179.92 137.51 0.34% PAG 2024-03-14 07:01:43 168.00 137.51 0.34% PAG 2024-03-14 10:02:11 152.61 152.08 -1.07% PAG 2024-03-14 11:01:51 152.14 151.80 -1.47% PAG 2024-03-14 12:02:12 152.31 151.99 -1.43% PAG 2024-03-14 13:01:50 152.07 151.80 -1.59% PAG 2024-03-14 14:01:59 151.72 151.60 -1.72% PAG 2024-03-14 15:01:33 151.06 150.90 -2.16% PAG 2024-03-14 16:02:07 168.00 152.00 -1.61% PAG 2024-03-14 17:01:39 154.76 138.58 -1.46% PAG 2024-03-14 18:01:47 168.00 151.16 -1.46% PAG 2024-03-14 19:01:41 168.00 151.19 -1.46% PAG 2024-03-14 20:01:59 0.00 0.00 -1.46% 2024-03-15 PAG 2024-03-15 05:01:41 179.92 137.51 -1.46% PAG 2024-03-15 07:01:33 178.02 137.51 -1.46% PAG 2024-03-15 10:02:05 153.77 153.03 1.19% PAG 2024-03-15 11:01:34 152.86 152.71 0.73% PAG 2024-03-15 12:02:08 153.49 153.22 0.98% PAG 2024-03-15 13:01:47 152.94 152.81 0.76% PAG 2024-03-15 14:01:59 153.25 152.99 0.95% PAG 2024-03-15 15:01:36 153.47 153.26 1.11% PAG 2024-03-15 16:02:11 179.92 137.51 0.89% PAG 2024-03-15 17:01:32 156.37 137.67 0.91% PAG 2024-03-15 18:01:53 169.57 137.66 0.91% PAG 2024-03-15 19:01:33 169.57 137.63 0.91% PAG 2024-03-15 20:01:51 0.00 0.00 0.91% 2024-03-18 PAG 2024-03-18 05:01:37 179.92 137.51 0.91% PAG 2024-03-18 08:02:13 0.00 0.00 0.91% PAG 2024-03-18 09:01:31 196.80 117.86 0.91% PAG 2024-03-18 10:02:39 153.54 153.18 0.01% PAG 2024-03-18 11:01:25 154.62 154.41 0.86% PAG 2024-03-18 12:02:05 155.44 155.15 1.27% PAG 2024-03-18 13:01:34 155.06 154.85 1.11% PAG 2024-03-18 14:02:09 154.81 154.57 0.86% PAG 2024-03-18 15:01:34 153.94 153.57 0.37% PAG 2024-03-18 16:02:11 156.80 149.90 -0.26% PAG 2024-03-18 18:01:42 153.70 152.23 -0.26% PAG 2024-03-18 19:01:30 169.93 137.51 -0.26% PAG 2024-03-18 20:01:56 0.00 0.00 -0.26% 2024-03-19 PAG 2024-03-19 05:01:26 179.92 137.51 -0.26% PAG 2024-03-19 07:01:47 178.02 143.75 -0.26% PAG 2024-03-19 10:01:55 154.42 154.02 0.95% PAG 2024-03-19 11:01:36 152.63 152.40 -0.27% PAG 2024-03-19 12:02:16 152.81 152.61 -0.16% PAG 2024-03-19 13:01:47 153.24 153.00 0.08% PAG 2024-03-19 14:02:19 153.09 152.90 -0.04% PAG 2024-03-19 15:01:48 153.12 152.95 0.07% PAG 2024-03-19 16:02:18 179.92 143.75 0.07% PAG 2024-03-19 17:01:28 168.59 143.75 0.07% PAG 2024-03-19 18:01:53 153.77 152.30 0.07% PAG 2024-03-19 20:02:03 0.00 0.00 0.07% 2024-03-20 PAG 2024-03-20 05:01:55 243.41 137.51 0.07% PAG 2024-03-20 07:01:09 196.58 137.51 0.07% PAG 2024-03-20 08:01:58 153.95 152.48 0.07% PAG 2024-03-20 09:01:36 153.70 152.23 0.07% PAG 2024-03-20 10:02:17 154.19 153.60 0.54% PAG 2024-03-20 11:01:21 154.32 154.10 0.67% PAG 2024-03-20 12:02:07 154.09 153.94 0.63% PAG 2024-03-20 13:01:35 154.14 153.97 0.59% PAG 2024-03-20 14:02:08 155.63 155.32 1.55% PAG 2024-03-20 15:01:32 156.78 156.44 2.24% PAG 2024-03-20 16:02:16 174.84 140.47 3.02% PAG 2024-03-20 17:01:20 160.74 141.17 3.02% PAG 2024-03-20 18:01:56 158.50 157.01 3.02% PAG 2024-03-20 19:01:46 174.53 141.17 3.02% PAG 2024-03-20 20:02:00 0.00 0.00 3.02% 2024-03-21 PAG 2024-03-21 05:01:47 251.82 137.51 3.02% PAG 2024-03-21 07:01:39 178.02 137.51 3.02% PAG 2024-03-21 10:02:02 159.30 158.81 0.82% PAG 2024-03-21 11:01:39 161.26 160.92 2.31% PAG 2024-03-21 12:02:14 161.10 160.96 2.23% PAG 2024-03-21 13:01:31 161.27 161.08 2.33% PAG 2024-03-21 14:01:47 160.93 160.70 2.10% PAG 2024-03-21 15:01:34 160.56 160.40 1.92% PAG 2024-03-21 16:01:49 0.00 137.51 1.79% PAG 2024-03-21 17:01:31 161.21 159.70 1.74% PAG 2024-03-21 18:01:35 161.19 159.69 1.74% PAG 2024-03-21 19:01:26 161.23 159.73 1.74% PAG 2024-03-21 20:02:12 0.00 0.00 1.74% 2024-03-22 PAG 2024-03-22 05:01:23 179.92 137.51 1.74% PAG 2024-03-22 07:01:30 168.00 137.51 1.74% PAG 2024-03-22 08:01:58 164.57 158.92 1.74% PAG 2024-03-22 09:01:41 164.51 158.99 1.74% PAG 2024-03-22 10:02:15 159.18 158.81 -0.91% PAG 2024-03-22 11:01:41 158.72 158.39 -1.02% PAG 2024-03-22 12:02:02 158.51 158.36 -1.15% PAG 2024-03-22 13:01:40 158.70 158.41 -1.15% PAG 2024-03-22 14:01:40 159.17 159.04 -0.77% PAG 2024-03-22 15:01:38 159.15 158.92 -0.77% PAG 2024-03-22 16:02:04 168.00 137.51 -1.09% PAG 2024-03-22 17:01:29 161.63 155.29 -1.07% PAG 2024-03-22 18:01:40 168.00 141.97 -1.07% PAG 2024-03-22 20:02:03 0.00 0.00 -2.59% 2024-03-25 PAG 2024-03-25 05:01:49 179.92 137.51 -2.59% PAG 2024-03-25 07:01:49 178.02 137.51 -2.59% PAG 2024-03-25 09:01:26 178.01 137.51 -2.59% PAG 2024-03-25 10:02:20 158.97 158.46 0.24% PAG 2024-03-25 11:01:36 158.66 158.33 0.12% PAG 2024-03-25 12:02:06 158.39 158.17 -0.05% PAG 2024-03-25 13:01:45 158.71 158.58 0.10% PAG 2024-03-25 14:02:04 159.00 158.85 0.33% PAG 2024-03-25 15:01:49 159.24 159.04 0.37% PAG 2024-03-25 16:01:57 0.00 137.51 -0.20% PAG 2024-03-25 17:01:31 175.13 141.34 -0.20% PAG 2024-03-25 18:01:27 158.96 157.47 -0.20% PAG 2024-03-25 19:01:31 159.05 157.56 -0.20% PAG 2024-03-25 20:02:03 0.00 0.00 -0.20% 2024-03-26 PAG 2024-03-26 05:01:24 179.92 137.51 -0.20% PAG 2024-03-26 07:01:27 178.02 137.51 -0.20% PAG 2024-03-26 08:02:16 162.00 137.51 -0.20% PAG 2024-03-26 10:01:59 158.38 158.01 0.13% PAG 2024-03-26 11:01:36 159.05 158.79 0.45% PAG 2024-03-26 12:01:56 158.40 158.27 0.19% PAG 2024-03-26 13:01:42 159.48 159.23 0.78% PAG 2024-03-26 14:02:00 158.68 158.65 0.32% PAG 2024-03-26 15:01:22 158.13 158.03 -0.01% PAG 2024-03-26 16:01:56 179.92 137.51 -0.09% PAG 2024-03-26 17:01:27 161.20 141.29 -0.09% PAG 2024-03-26 18:01:29 158.97 157.48 -0.09% PAG 2024-03-26 20:02:01 0.00 0.00 -0.09% 2024-03-27 PAG 2024-03-27 05:01:25 179.92 137.51 -0.09% PAG 2024-03-27 07:01:35 178.02 137.51 -0.09% PAG 2024-03-27 08:01:59 160.98 149.68 -0.09% PAG 2024-03-27 09:01:41 160.94 149.72 -0.09% PAG 2024-03-27 10:01:56 160.76 160.14 1.38% PAG 2024-03-27 11:01:31 161.07 160.79 1.87% PAG 2024-03-27 12:02:17 161.00 160.78 1.75% PAG 2024-03-27 13:01:34 161.77 161.48 2.27% PAG 2024-03-27 14:02:00 161.14 160.96 1.92% PAG 2024-03-27 15:01:08 161.20 161.09 1.96% PAG 2024-03-27 16:01:24 164.17 137.51 2.54% PAG 2024-03-27 17:01:06 164.17 158.86 2.54% PAG 2024-03-27 18:01:54 164.17 141.33 2.54% PAG 2024-03-27 19:01:42 162.62 161.11 2.54% PAG 2024-03-27 20:01:58 0.00 0.00 2.54% 2024-03-28 PAG 2024-03-28 05:01:32 179.92 137.51 2.54% PAG 2024-03-28 07:01:29 164.17 137.51 2.54% PAG 2024-03-28 10:01:44 163.54 162.65 0.63% PAG 2024-03-28 11:01:41 162.85 162.56 0.34% PAG 2024-03-28 12:02:11 162.70 162.10 0.27% PAG 2024-03-28 13:01:31 162.78 162.57 0.38% PAG 2024-03-28 14:01:57 162.73 162.50 0.32% PAG 2024-03-28 15:01:26 162.82 162.65 0.35% PAG 2024-03-28 15:33:24 8-K Sec report https://www.sec.gov/Archives/edgar/data/1031203/000103120324000020/0001031203-24-000020-index.htm 8-K - GROUP 1 AUTOMOTIVE INC (0001031203) (Filer) PAG 2024-03-28 16:01:54 179.92 137.51 -0.06% PAG 2024-03-28 17:01:31 176.93 158.75 -0.06%