Penske Automotive Group, Inc. (PAG) stock
PAGNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3049% above fair value
$212.12−0.22 (-0.10%)
Close on Oct 30, 2026Market cap $13.93BP/E 15.5Yield 2.44%
Price history
Penske Automotive share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.12
-0.10% on the day
52-week range
$140.12 – $227.00
-6.6% from the high
Change over 52 weeks
+31.7%
From $161.04 on Oct 30, 2025
Average volume
461,746
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $200.50 | $213.00 | $192.25 | $212.12 | +5.88% | 14,352,131 |
| Sep 2026 | $215.89 | $221.04 | $200.30 | $200.34 | -7.50% | 7,883,731 |
| Aug 2026 | $220.57 | $221.43 | $215.00 | $216.59 | -0.33% | 6,857,876 |
| Jul 2026 | $176.88 | $227.00 | $174.50 | $217.31 | +21.44% | 11,203,969 |
| Jun 2026 | $166.56 | $186.62 | $166.01 | $178.95 | +6.92% | 6,368,086 |
| May 2026 | $171.80 | $174.62 | $154.12 | $167.37 | -2.42% | 5,555,954 |
| Apr 2026 | $148.84 | $181.56 | $146.17 | $171.52 | +14.71% | 5,923,559 |
| Mar 2026 | $155.16 | $160.07 | $140.12 | $149.52 | -5.08% | 7,330,395 |
| Feb 2026 | $156.29 | $179.34 | $155.15 | $157.52 | +0.47% | 6,148,401 |
| Jan 2026 | $159.01 | $169.43 | $154.05 | $156.79 | -0.95% | 4,946,233 |
| Dec 2025 | $160.37 | $172.11 | $157.64 | $158.29 | -2.12% | 5,175,957 |
| Nov 2025 | $158.60 | $164.44 | $154.40 | $161.72 | +1.03% | 4,692,013 |
| Oct 2025 | $173.39 | $177.26 | $152.17 | $160.07 | -7.96% | 6,360,593 |
| Sep 2025 | $182.25 | $189.00 | $163.95 | $173.91 | -5.69% | 4,672,629 |
| Aug 2025 | $166.62 | $189.51 | $164.92 | $184.41 | +10.15% | 4,471,974 |
| Jul 2025 | $170.59 | $186.33 | $163.20 | $167.41 | -2.56% | 5,319,208 |
| Jun 2025 | $163.23 | $179.72 | $158.24 | $171.81 | +4.65% | 5,946,493 |
| May 2025 | $156.59 | $169.79 | $152.72 | $164.18 | +5.47% | 4,227,224 |
| Apr 2025 | $143.52 | $163.26 | $134.05 | $155.67 | +8.12% | 6,537,006 |
| Mar 2025 | $169.67 | $170.04 | $139.56 | $143.98 | -14.67% | 5,633,390 |
| Feb 2025 | $162.02 | $180.12 | $160.75 | $168.73 | +1.87% | 4,293,577 |
| Jan 2025 | $152.95 | $169.78 | $148.50 | $165.63 | +8.65% | 3,264,792 |
| Dec 2024 | $165.42 | $168.85 | $152.21 | $152.44 | -8.47% | 3,295,801 |
| Nov 2024 | $150.85 | $173.18 | $149.84 | $166.54 | +10.61% | 2,947,472 |
| Oct 2024 | $162.52 | $162.76 | $148.49 | $150.57 | -7.30% | 3,567,266 |
| Sep 2024 | $168.55 | $170.42 | $145.04 | $162.42 | -4.51% | 3,809,743 |
| Aug 2024 | $172.11 | $174.32 | $156.70 | $170.10 | -2.30% | 3,823,073 |
| Jul 2024 | $149.15 | $179.72 | $143.15 | $174.11 | +16.84% | 4,056,411 |
| Jun 2024 | $152.97 | $153.91 | $142.32 | $149.02 | -2.02% | 3,712,441 |
| May 2024 | $152.35 | $164.56 | $145.70 | $152.10 | -0.53% | 3,858,181 |
| Apr 2024 | $161.73 | $161.79 | $145.58 | $152.91 | -5.61% | 4,852,285 |
| Mar 2024 | $153.59 | $163.22 | $150.61 | $161.99 | +5.53% | 3,616,255 |
| Feb 2024 | $149.20 | $156.69 | $143.76 | $153.50 | +3.46% | 4,704,765 |
| Jan 2024 | $159.57 | $161.67 | $145.74 | $148.37 | -7.56% | 3,583,232 |
| Dec 2023 | $149.53 | $164.69 | $148.78 | $160.51 | +7.51% | 4,246,350 |
| Nov 2023 | $142.42 | $161.10 | $140.70 | $149.30 | +4.35% | 4,272,390 |
| Oct 2023 | $166.79 | $167.86 | $137.95 | $143.08 | -14.35% | 6,114,232 |
| Sep 2023 | $165.72 | $170.00 | $158.35 | $167.06 | +1.68% | 5,969,141 |
| Aug 2023 | $159.41 | $177.34 | $158.96 | $164.30 | +1.78% | 12,612,432 |
| Jul 2023 | $166.68 | $180.84 | $157.90 | $161.42 | -3.13% | 5,769,568 |
| Jun 2023 | $138.15 | $167.86 | $136.89 | $166.63 | +20.55% | 5,981,765 |
| May 2023 | $138.69 | $146.02 | $133.72 | $138.22 | -0.26% | 7,029,862 |
| Apr 2023 | $141.81 | $145.29 | $133.75 | $138.58 | -2.28% | 6,204,310 |
| Mar 2023 | $143.23 | $147.86 | $128.37 | $141.81 | -1.62% | 8,319,595 |
| Feb 2023 | $127.65 | $155.36 | $126.70 | $144.15 | +12.78% | 8,062,767 |
| Jan 2023 | $115.59 | $128.03 | $112.31 | $127.82 | +11.22% | 6,529,405 |
| Dec 2022 | $127.12 | $129.06 | $105.97 | $114.93 | -9.11% | 10,342,400 |
| Nov 2022 | $113.35 | $131.55 | $107.18 | $126.45 | +13.29% | 8,889,742 |
| Oct 2022 | $100.09 | $112.79 | $94.83 | $111.62 | +13.40% | 10,068,851 |
| Sep 2022 | $116.74 | $118.22 | $94.49 | $98.43 | -16.52% | 12,834,629 |
| Aug 2022 | $114.06 | $126.93 | $113.09 | $117.91 | +2.99% | 7,210,006 |
| Jul 2022 | $104.30 | $115.49 | $101.15 | $114.49 | +9.36% | 8,111,981 |
| Jun 2022 | $115.64 | $123.60 | $101.79 | $104.69 | -9.08% | 8,625,133 |
| May 2022 | $106.11 | $119.47 | $104.22 | $115.14 | +9.85% | 6,961,812 |
| Apr 2022 | $94.16 | $107.89 | $90.23 | $104.82 | +11.84% | 7,704,936 |
| Mar 2022 | $98.24 | $106.00 | $93.46 | $93.72 | -4.65% | 7,205,101 |
| Feb 2022 | $101.64 | $105.98 | $88.58 | $98.29 | -3.29% | 7,464,637 |
| Jan 2022 | $108.00 | $109.44 | $96.09 | $101.63 | -5.21% | 5,595,848 |
| Dec 2021 | $101.94 | $108.05 | $96.34 | $107.22 | +7.63% | 6,848,710 |
| Nov 2021 | $107.42 | $114.02 | $95.86 | $99.62 | -6.06% | 7,380,760 |
| Oct 2021 | $100.90 | $114.34 | $98.24 | $106.05 | +5.42% | 6,932,533 |
| Sep 2021 | $90.48 | $109.44 | $85.28 | $100.60 | +11.86% | 9,595,070 |
| Aug 2021 | $89.82 | $91.96 | $83.48 | $89.93 | +1.50% | 7,083,954 |
| Jul 2021 | $76.31 | $88.97 | $73.11 | $88.60 | +17.37% | 6,581,078 |
| Jun 2021 | $86.78 | $87.53 | $72.35 | $75.49 | -11.80% | 6,612,444 |
| May 2021 | $88.73 | $93.45 | $82.72 | $85.59 | -2.39% | 4,713,045 |
| Apr 2021 | $80.76 | $91.12 | $78.87 | $87.69 | +9.28% | 5,398,856 |
| Mar 2021 | $69.68 | $85.56 | $68.82 | $80.24 | +18.03% | 6,339,668 |
| Feb 2021 | $60.38 | $69.96 | $60.06 | $67.98 | +13.60% | 4,877,601 |
| Jan 2021 | $59.62 | $66.84 | $56.25 | $59.84 | +0.76% | 6,830,752 |
| Dec 2020 | $55.90 | $59.63 | $55.29 | $59.39 | +7.84% | 7,449,743 |
| Nov 2020 | $51.81 | $62.71 | $51.63 | $55.07 | +7.64% | 6,131,276 |
| Oct 2020 | $48.07 | $58.12 | $46.97 | $51.16 | +7.34% | 8,219,268 |
| Sep 2020 | $47.08 | $50.59 | $45.58 | $47.66 | +1.04% | 6,240,389 |
| Aug 2020 | $45.08 | $50.13 | $44.39 | $47.17 | +5.24% | 6,249,736 |
| Jul 2020 | $39.17 | $48.42 | $38.79 | $44.82 | +15.78% | 8,676,546 |
| Jun 2020 | $35.76 | $45.85 | $35.34 | $38.71 | +8.25% | 9,888,486 |
| May 2020 | $35.00 | $38.42 | $29.65 | $35.76 | -0.61% | 9,259,983 |
| Apr 2020 | $26.75 | $37.62 | $22.47 | $35.98 | +28.50% | 8,855,994 |
| Mar 2020 | $46.27 | $47.87 | $19.99 | $28.00 | -39.16% | 12,099,883 |
| Feb 2020 | $47.05 | $53.38 | $43.50 | $46.02 | -2.02% | 5,791,359 |
| Jan 2020 | $50.58 | $50.61 | $46.93 | $46.97 | -6.47% | 5,673,026 |
| Dec 2019 | $50.62 | $53.81 | $49.36 | $50.22 | -0.53% | 6,812,580 |
| Nov 2019 | $49.14 | $53.13 | $49.14 | $50.49 | +3.63% | 6,052,002 |
| Oct 2019 | $47.28 | $51.00 | $42.41 | $48.72 | +3.05% | 6,968,954 |
| Sep 2019 | $42.38 | $49.28 | $41.59 | $47.28 | +10.52% | 6,443,052 |
| Aug 2019 | $45.70 | $46.35 | $41.26 | $42.78 | -6.94% | 7,614,091 |
| Jul 2019 | $47.90 | $48.50 | $44.10 | $45.97 | -2.81% | 7,694,680 |
| Jun 2019 | $42.76 | $48.28 | $42.76 | $47.30 | +10.72% | 5,428,107 |
| May 2019 | $46.06 | $46.63 | $42.54 | $42.72 | -6.97% | 8,163,388 |
| Apr 2019 | $45.00 | $46.94 | $44.02 | $45.92 | +2.84% | 9,421,148 |
| Mar 2019 | $44.72 | $45.38 | $41.59 | $44.65 | +0.47% | 10,595,699 |
| Feb 2019 | $46.96 | $48.55 | $41.73 | $44.44 | -5.20% | 10,929,828 |
| Jan 2019 | $39.95 | $47.57 | $39.93 | $46.88 | +16.27% | 8,622,977 |
| Dec 2018 | $44.09 | $44.39 | $38.49 | $40.32 | -7.52% | 7,913,503 |
| Nov 2018 | $44.61 | $46.22 | $42.20 | $43.60 | -1.76% | 7,283,963 |
| Oct 2018 | $47.82 | $48.58 | $42.50 | $44.38 | -6.35% | 12,683,520 |
| Sep 2018 | $52.63 | $53.63 | $47.34 | $47.39 | -9.96% | 6,873,513 |
| Aug 2018 | $52.15 | $53.84 | $49.80 | $52.63 | +0.82% | 6,833,493 |
| Jul 2018 | $46.62 | $52.46 | $46.32 | $52.20 | +11.42% | 9,889,157 |
| Jun 2018 | $48.35 | $51.85 | $46.82 | $46.85 | -2.70% | 6,746,830 |
| May 2018 | $44.94 | $49.68 | $44.22 | $48.15 | +6.76% | 6,900,723 |
| Apr 2018 | $44.01 | $47.64 | $41.74 | $45.10 | +1.74% | 9,791,549 |
| Mar 2018 | $45.70 | $47.85 | $42.43 | $44.33 | -3.21% | 9,817,492 |
| Feb 2018 | $51.93 | $52.93 | $45.77 | $45.80 | -12.24% | 11,680,627 |
| Jan 2018 | $47.98 | $54.83 | $47.27 | $52.19 | +9.07% | 10,432,994 |
| Dec 2017 | $48.46 | $50.36 | $46.33 | $47.85 | -1.05% | 7,714,148 |
| Nov 2017 | $47.08 | $49.40 | $45.28 | $48.36 | +3.73% | 9,719,577 |
| Oct 2017 | $47.59 | $49.20 | $44.39 | $46.62 | -2.00% | 12,179,680 |
| Sep 2017 | $42.52 | $47.63 | $41.92 | $47.57 | +12.30% | 9,172,373 |
| Aug 2017 | $43.59 | $43.65 | $38.33 | $42.36 | -2.71% | 11,210,765 |
| Jul 2017 | $44.19 | $45.84 | $42.81 | $43.54 | -0.84% | 9,169,976 |
| Jun 2017 | $42.55 | $44.28 | $40.37 | $43.91 | +3.68% | 10,409,775 |
| May 2017 | $48.06 | $48.12 | $41.44 | $42.35 | -11.23% | 10,164,739 |
| Apr 2017 | $46.75 | $49.41 | $43.36 | $47.71 | +1.92% | 10,784,663 |
| Mar 2017 | $51.27 | $51.38 | $45.05 | $46.81 | -6.94% | 8,413,481 |
| Feb 2017 | $54.53 | $55.25 | $50.27 | $50.30 | -7.47% | 8,154,231 |
| Jan 2017 | $52.36 | $55.26 | $51.02 | $54.36 | +4.86% | 8,390,842 |
| Dec 2016 | $50.52 | $56.05 | $50.52 | $51.84 | +3.87% | 9,344,683 |
| Nov 2016 | $44.78 | $50.63 | $41.90 | $49.91 | +11.53% | 12,501,946 |
| Oct 2016 | $47.95 | $50.35 | $42.82 | $44.75 | -7.12% | 20,951,932 |
| Sep 2016 | $45.45 | $50.07 | $44.57 | $48.18 | +6.36% | 21,819,300 |
| Aug 2016 | $39.63 | $45.78 | $37.41 | $45.30 | +14.34% | 22,790,800 |
| Jul 2016 | $31.54 | $39.79 | $29.29 | $39.62 | +25.94% | 19,218,100 |
| Jun 2016 | $39.27 | $40.11 | $31.02 | $31.46 | -20.39% | 14,626,100 |
| May 2016 | $39.46 | $39.61 | $35.18 | $39.52 | +1.00% | 10,696,600 |
| Apr 2016 | $37.40 | $40.89 | $33.90 | $39.13 | +3.25% | 14,399,100 |
| Mar 2016 | $37.77 | $40.83 | $37.47 | $37.90 | +0.48% | 13,413,000 |
| Feb 2016 | $31.33 | $38.24 | $29.41 | $37.72 | +20.24% | 19,039,500 |
| Jan 2016 | $41.44 | $41.72 | $29.71 | $31.37 | -25.91% | 17,450,000 |
| Dec 2015 | $46.75 | $46.93 | $41.30 | $42.34 | -9.26% | 8,003,100 |
| Nov 2015 | $48.99 | $50.23 | $43.37 | $46.66 | -4.46% | 6,005,100 |
| Oct 2015 | $48.67 | $51.84 | $47.21 | $48.84 | +0.83% | 5,313,800 |
| Sep 2015 | $49.53 | $53.28 | $45.94 | $48.44 | -4.27% | 6,893,500 |
| Aug 2015 | $54.03 | $54.39 | $43.39 | $50.60 | -6.30% | 5,280,100 |
| Jul 2015 | $52.79 | $54.32 | $48.95 | $54.00 | +3.63% | 6,575,100 |
| Jun 2015 | $51.79 | $54.14 | $50.55 | $52.11 | +0.97% | 5,039,300 |
| May 2015 | $48.85 | $52.26 | $48.09 | $51.61 | +5.74% | 6,745,200 |
| Apr 2015 | $51.27 | $54.09 | $48.33 | $48.81 | -5.20% | 7,959,400 |
| Mar 2015 | $49.54 | $51.61 | $47.88 | $51.49 | +4.38% | 7,482,900 |
| Feb 2015 | $48.44 | $52.70 | $46.74 | $49.33 | +2.03% | 9,414,500 |
| Jan 2015 | $49.23 | $50.47 | $46.01 | $48.35 | -1.47% | 6,373,000 |
| Dec 2014 | $47.13 | $50.71 | $46.29 | $49.07 | +3.63% | 5,429,900 |
| Nov 2014 | $45.64 | $48.83 | $44.64 | $47.35 | +4.66% | 6,791,700 |
| Oct 2014 | $40.43 | $45.33 | $36.36 | $45.24 | +11.46% | 13,815,300 |
| Sep 2014 | $48.17 | $48.39 | $40.56 | $40.59 | -15.38% | 9,224,500 |
| Aug 2014 | $46.49 | $48.74 | $46.26 | $47.97 | +3.27% | 4,291,200 |
| Jul 2014 | $50.00 | $51.44 | $46.35 | $46.45 | -6.16% | 8,643,400 |
| Jun 2014 | $46.36 | $49.86 | $44.80 | $49.50 | +6.41% | 11,607,400 |
| May 2014 | $45.92 | $47.92 | $44.11 | $46.52 | +1.44% | 7,237,000 |
| Apr 2014 | $43.02 | $46.85 | $41.05 | $45.86 | +7.25% | 6,808,700 |
| Mar 2014 | $42.86 | $46.37 | $40.54 | $42.76 | -1.22% | 4,357,500 |
| Feb 2014 | $42.93 | $44.47 | $39.78 | $43.29 | +0.89% | 4,875,300 |
| Jan 2014 | $46.88 | $47.08 | $41.38 | $42.91 | -9.01% | 5,811,800 |
| Dec 2013 | $44.41 | $47.79 | $43.80 | $47.16 | +6.17% | 5,784,422 |
| Nov 2013 | $39.62 | $44.68 | $38.95 | $44.42 | +12.12% | 6,551,100 |
| Oct 2013 | $42.69 | $44.34 | $37.07 | $39.62 | -7.28% | 9,622,300 |
| Sep 2013 | $39.69 | $43.29 | $39.45 | $42.73 | +9.48% | 6,537,800 |
| Aug 2013 | $37.67 | $42.14 | $37.66 | $39.03 | +4.98% | 8,687,200 |
| Jul 2013 | $30.71 | $38.45 | $30.36 | $37.18 | +21.74% | 8,371,800 |
| Jun 2013 | $32.11 | $33.52 | $27.61 | $30.54 | -4.89% | 7,148,100 |
| May 2013 | $30.65 | $33.40 | $29.94 | $32.11 | +3.85% | 6,672,500 |
| Apr 2013 | $33.33 | $33.44 | $27.93 | $30.92 | -7.31% | 8,577,200 |
| Mar 2013 | $29.63 | $33.95 | $29.39 | $33.36 | +12.10% | 7,532,600 |
| Feb 2013 | $33.08 | $34.34 | $28.87 | $29.76 | -9.60% | 8,787,500 |
| Jan 2013 | $30.58 | $33.35 | $29.95 | $32.92 | +9.41% | 7,939,700 |
| Dec 2012 | $29.21 | $30.26 | $27.98 | $30.09 | +3.30% | 4,129,200 |
| Nov 2012 | $30.75 | $31.87 | $26.10 | $29.13 | -4.80% | 9,390,200 |
| Oct 2012 | $30.21 | $32.35 | $29.25 | $30.60 | +1.69% | 7,316,100 |
| Sep 2012 | $26.61 | $31.04 | $26.61 | $30.09 | +12.95% | 7,197,800 |
| Aug 2012 | $24.19 | $26.83 | $23.33 | $26.64 | +11.46% | 5,712,100 |
| Jul 2012 | $21.37 | $24.79 | $21.32 | $23.90 | +12.52% | 10,356,500 |
| Jun 2012 | $23.93 | $24.35 | $20.26 | $21.24 | -13.59% | 17,401,900 |
| May 2012 | $26.44 | $27.42 | $23.55 | $24.58 | -7.03% | 10,969,700 |
| Apr 2012 | $24.53 | $27.58 | $24.42 | $26.44 | +7.35% | 12,995,600 |
| Mar 2012 | $24.27 | $25.90 | $23.43 | $24.63 | +2.28% | 9,999,700 |
| Feb 2012 | $22.60 | $25.00 | $22.60 | $24.08 | +7.60% | 9,145,800 |
| Jan 2012 | $19.79 | $23.28 | $18.47 | $22.38 | +16.26% | 8,536,300 |
| Dec 2011 | $20.15 | $21.16 | $18.37 | $19.25 | -5.13% | 8,218,900 |
| Nov 2011 | $19.29 | $22.45 | $17.96 | $20.29 | -0.49% | 12,762,400 |
| Oct 2011 | $15.88 | $22.01 | $14.87 | $20.39 | +27.44% | 12,418,800 |
| Sep 2011 | $18.17 | $19.28 | $15.31 | $16.00 | -12.28% | 16,823,600 |
| Aug 2011 | $22.45 | $22.45 | $15.52 | $18.24 | -17.58% | 25,055,400 |
| Jul 2011 | $22.73 | $24.00 | $21.13 | $22.13 | -2.68% | 20,467,800 |
| Jun 2011 | $20.73 | $22.99 | $18.46 | $22.74 | +9.54% | 15,356,000 |
| May 2011 | $22.55 | $22.60 | $19.54 | $20.76 | -7.65% | 10,030,300 |
| Apr 2011 | $20.22 | $23.24 | $18.82 | $22.48 | +12.29% | 10,604,400 |
| Mar 2011 | $20.52 | $20.81 | $18.42 | $20.02 | -1.72% | 20,667,100 |
| Feb 2011 | $17.01 | $22.10 | $16.62 | $20.37 | +20.53% | 16,374,900 |
| Jan 2011 | $17.24 | $17.82 | $16.24 | $16.90 | -2.99% | 11,195,400 |
| Dec 2010 | $15.43 | $17.58 | $15.23 | $17.42 | +15.44% | 9,878,600 |
| Nov 2010 | $13.73 | $15.75 | $13.58 | $15.09 | +12.19% | 16,684,900 |
| Oct 2010 | $13.28 | $14.21 | $12.87 | $13.45 | +1.89% | 17,199,900 |
| Sep 2010 | $12.23 | $13.46 | $11.65 | $13.20 | +9.91% | 12,447,800 |
| Aug 2010 | $14.43 | $14.64 | $11.62 | $12.01 | -14.21% | 11,936,300 |
| Jul 2010 | $11.43 | $14.37 | $10.89 | $14.00 | +23.24% | 17,423,300 |
| Jun 2010 | $12.93 | $13.53 | $11.35 | $11.36 | -13.02% | 17,761,000 |
| May 2010 | $15.22 | $15.64 | $12.17 | $13.06 | -12.82% | 35,063,800 |
| Apr 2010 | $14.63 | $16.50 | $14.63 | $14.98 | +3.88% | 25,842,800 |
| Mar 2010 | $14.57 | $16.11 | $14.31 | $14.42 | -0.89% | 33,306,700 |
| Feb 2010 | $14.12 | $15.59 | $13.90 | $14.55 | +3.49% | 33,413,200 |
| Jan 2010 | $15.22 | $17.70 | $13.75 | $14.06 | -7.38% | 29,185,200 |
| Dec 2009 | $14.86 | $16.60 | $14.70 | $15.18 | +2.71% | 15,929,700 |
| Nov 2009 | $15.73 | $17.24 | $14.21 | $14.78 | -5.62% | 19,496,800 |
| Oct 2009 | $17.46 | $19.15 | $14.95 | $15.66 | -18.35% | 45,162,000 |
| Sep 2009 | $17.48 | $19.77 | $15.59 | $19.18 | +8.42% | 27,888,800 |
| Aug 2009 | $20.75 | $21.40 | $17.40 | $17.69 | -14.46% | 22,326,400 |
| Jul 2009 | $16.91 | $21.00 | $14.33 | $20.68 | +24.28% | 21,922,300 |
| Jun 2009 | $12.78 | $18.86 | $12.71 | $16.64 | +35.95% | 28,202,300 |
| May 2009 | $13.32 | $14.00 | $10.56 | $12.24 | -7.62% | 19,853,200 |
| Apr 2009 | $9.08 | $13.97 | $8.88 | $13.25 | +42.02% | 20,915,400 |
| Mar 2009 | $5.58 | $10.34 | $4.82 | $9.33 | +64.84% | 20,188,500 |
| Feb 2009 | $7.18 | $8.87 | $4.92 | $5.66 | -23.72% | 22,635,500 |
| Jan 2009 | $7.84 | $10.00 | $6.82 | $7.42 | -3.39% | 12,893,500 |
| Dec 2008 | $7.25 | $8.05 | $5.90 | $7.68 | +1.32% | 15,057,200 |
| Nov 2008 | $7.99 | $8.98 | $5.20 | $7.58 | -7.45% | 24,189,700 |
| Oct 2008 | $11.47 | $11.54 | $5.04 | $8.19 | -28.60% | 28,686,700 |
| Sep 2008 | $13.62 | $13.86 | $10.51 | $11.47 | -13.43% | 20,783,500 |
| Aug 2008 | $13.40 | $15.68 | $12.98 | $13.25 | -0.38% | 18,043,000 |
| Jul 2008 | $14.60 | $23.58 | $11.42 | $13.30 | -9.77% | 33,665,400 |
| Jun 2008 | $20.97 | $20.97 | $14.67 | $14.74 | -29.44% | 30,593,100 |
| May 2008 | $20.74 | $21.57 | $19.90 | $20.89 | -0.19% | 14,497,800 |
| Apr 2008 | $19.34 | $22.51 | $18.78 | $20.93 | +7.55% | 15,595,200 |
| Mar 2008 | $18.21 | $20.56 | $17.51 | $19.46 | +7.87% | 14,500,722 |
| Feb 2008 | $17.99 | $19.99 | $16.77 | $18.04 | -0.82% | 18,207,700 |
| Jan 2008 | $17.50 | $18.33 | $13.57 | $18.19 | +4.18% | 17,341,200 |
| Dec 2007 | $19.85 | $21.08 | $17.33 | $17.46 | -12.70% | 7,960,100 |
| Nov 2007 | $22.09 | $22.26 | $19.06 | $20.00 | -10.23% | 12,424,400 |
| Oct 2007 | $20.35 | $22.57 | $19.75 | $22.28 | +10.08% | 17,004,500 |
| Sep 2007 | $19.86 | $22.86 | $19.14 | $20.24 | +2.69% | 12,701,400 |
| Aug 2007 | $19.56 | $22.92 | $19.19 | $19.71 | +1.18% | 20,803,600 |
| Jul 2007 | $21.40 | $21.98 | $18.81 | $19.48 | -8.50% | 11,551,800 |
| Jun 2007 | $22.36 | $22.51 | $20.68 | $21.29 | -4.23% | 11,938,800 |
| May 2007 | $19.45 | $22.43 | $19.39 | $22.23 | +9.62% | 14,418,800 |
| Apr 2007 | $20.84 | $22.03 | $20.27 | $20.28 | -0.10% | 14,592,100 |
| Mar 2007 | $21.88 | $22.73 | $20.17 | $20.30 | -7.56% | 19,504,000 |
| Feb 2007 | $24.00 | $24.62 | $21.66 | $21.96 | -8.39% | 10,744,700 |
| Jan 2007 | $23.59 | $24.46 | $22.64 | $23.97 | +1.70% | 10,250,400 |
| Dec 2006 | $23.52 | $24.46 | $23.16 | $23.57 | +0.43% | 5,795,200 |
| Nov 2006 | $22.98 | $23.89 | $22.27 | $23.47 | +2.13% | 8,100,600 |
| Oct 2006 | $23.36 | $24.23 | $22.89 | $22.98 | -1.79% | 11,636,800 |
| Sep 2006 | $20.41 | $23.90 | $20.37 | $23.40 | +14.59% | 11,950,600 |
| Aug 2006 | $21.26 | $21.80 | $20.06 | $20.42 | -4.53% | 8,706,300 |
| Jul 2006 | $21.35 | $21.55 | $19.73 | $21.39 | +0.19% | 7,067,100 |
| Jun 2006 | $21.08 | $21.79 | $19.77 | $21.35 | +1.33% | 15,854,500 |
| May 2006 | $21.20 | $22.33 | $20.53 | $21.07 | -0.38% | 14,240,000 |
| Apr 2006 | $21.58 | $22.00 | $20.32 | $21.15 | -1.63% | 9,594,600 |
| Mar 2006 | $21.70 | $22.61 | $21.08 | $21.50 | -0.56% | 12,080,400 |
| Feb 2006 | $19.15 | $22.27 | $19.12 | $21.62 | +12.90% | 14,422,800 |
| Jan 2006 | $19.18 | $20.46 | $18.63 | $19.15 | +0.26% | 17,396,800 |
| Dec 2005 | $17.85 | $19.75 | $17.85 | $19.10 | +7.24% | 10,532,800 |
| Nov 2005 | $16.79 | $18.10 | $16.55 | $17.81 | +5.60% | 4,794,000 |
| Oct 2005 | $16.55 | $17.35 | $15.36 | $16.87 | +2.09% | 10,427,400 |
| Sep 2005 | $16.89 | $17.55 | $15.91 | $16.52 | -2.10% | 4,469,600 |
| Aug 2005 | $17.72 | $18.17 | $16.20 | $16.88 | -4.53% | 6,142,400 |
| Jul 2005 | $15.03 | $18.06 | $14.65 | $17.68 | +18.62% | 8,597,200 |
| Jun 2005 | $15.45 | $16.26 | $14.90 | $14.90 | -3.25% | 6,783,600 |
| May 2005 | $14.15 | $15.75 | $14.10 | $15.40 | +8.68% | 8,215,200 |
| Apr 2005 | $13.97 | $14.94 | $12.87 | $14.17 | +1.83% | 11,236,000 |
| Mar 2005 | $13.92 | $14.61 | $13.80 | $13.92 | -0.18% | 5,319,400 |
| Feb 2005 | $14.09 | $14.95 | $13.81 | $13.94 | -1.38% | 5,991,800 |
| Jan 2005 | $14.85 | $14.90 | $13.54 | $14.14 | -4.46% | 5,319,200 |
| Dec 2004 | $14.31 | $15.18 | $13.96 | $14.80 | +3.75% | 5,198,800 |
| Nov 2004 | $13.50 | $14.95 | $13.37 | $14.26 | +5.63% | 7,321,200 |
| Oct 2004 | $12.57 | $13.72 | $12.54 | $13.50 | +7.61% | 8,872,800 |
| Sep 2004 | $12.12 | $12.88 | $11.45 | $12.55 | +3.55% | 9,545,400 |
| Aug 2004 | $13.68 | $13.79 | $11.49 | $12.12 | -11.70% | 9,606,400 |
| Jul 2004 | $15.33 | $15.42 | $13.10 | $13.72 | -10.47% | 10,347,000 |
| Jun 2004 | $14.48 | $16.43 | $13.92 | $15.33 | +5.95% | 7,744,600 |
| May 2004 | $15.50 | $15.60 | $13.31 | $14.47 | -6.16% | 8,148,200 |
| Apr 2004 | $13.70 | $15.96 | $13.42 | $15.42 | +12.68% | 7,101,000 |
| Mar 2004 | $14.19 | $15.35 | $12.98 | $13.68 | -3.59% | 7,753,400 |
| Feb 2004 | $14.17 | $16.03 | $14.03 | $14.19 | +0.14% | 6,408,000 |
| Jan 2004 | $15.70 | $15.81 | $14.08 | $14.17 | -9.46% | 7,705,000 |
| Dec 2003 | $12.43 | $16.01 | $11.95 | $15.65 | +26.72% | 12,495,200 |
| Nov 2003 | $13.03 | $13.45 | $12.01 | $12.35 | -4.89% | 8,728,200 |
| Oct 2003 | $11.55 | $14.18 | $11.55 | $12.99 | +12.91% | 8,513,800 |
| Sep 2003 | $12.90 | $13.05 | $11.44 | $11.50 | -10.16% | 7,280,600 |
| Aug 2003 | $11.35 | $13.15 | $10.47 | $12.80 | +12.08% | 7,504,000 |
| Jul 2003 | $10.78 | $12.15 | $10.53 | $11.42 | +4.87% | 10,402,800 |
| Jun 2003 | $9.45 | $11.22 | $9.45 | $10.89 | +15.85% | 8,231,000 |
| May 2003 | $8.50 | $9.90 | $8.16 | $9.40 | +10.26% | 7,857,200 |
| Apr 2003 | $5.85 | $8.70 | $5.69 | $8.53 | +45.11% | 9,184,200 |
| Mar 2003 | $5.55 | $6.12 | $4.91 | $5.88 | +5.57% | 6,829,600 |
| Feb 2003 | $6.02 | $6.16 | $5.28 | $5.57 | -7.33% | 6,260,400 |
| Jan 2003 | $6.20 | $6.82 | $5.46 | $6.01 | -3.69% | 7,648,200 |
| Dec 2002 | $6.85 | $7.00 | $5.86 | $6.24 | -7.70% | 6,472,600 |
| Nov 2002 | $6.64 | $7.25 | $5.56 | $6.76 | +1.73% | 7,427,000 |
| Oct 2002 | $7.18 | $8.03 | $5.63 | $6.64 | -5.21% | 10,538,800 |
| Sep 2002 | $7.78 | $8.36 | $6.59 | $7.01 | -11.94% | 6,704,400 |
| Aug 2002 | $7.87 | $8.73 | $6.26 | $7.96 | +1.02% | 10,492,200 |
| Jul 2002 | $10.50 | $10.85 | $6.67 | $7.88 | -24.64% | 14,868,000 |
| Jun 2002 | $13.18 | $13.25 | $9.65 | $10.45 | -20.65% | 13,301,200 |
| May 2002 | $13.03 | $16.00 | $12.36 | $13.17 | +5.70% | 19,989,400 |
| Apr 2002 | $11.27 | $12.80 | $10.64 | $12.46 | +10.56% | 7,797,600 |
| Mar 2002 | $10.74 | $12.09 | $10.63 | $11.27 | +5.03% | 20,232,600 |
| Feb 2002 | $12.74 | $13.18 | $10.10 | $10.73 | -15.41% | 4,983,400 |
| Jan 2002 | $13.03 | $13.85 | $10.52 | $12.69 | -1.70% | 6,389,200 |
| Dec 2001 | $8.90 | $13.50 | $8.35 | $12.91 | +45.41% | 4,578,200 |
| Nov 2001 | $7.90 | $9.10 | $7.11 | $8.88 | +10.94% | 2,681,800 |
| Oct 2001 | $8.37 | $9.95 | $7.01 | $8.00 | -3.85% | 4,296,200 |
| Sep 2001 | $9.98 | $10.20 | $5.05 | $8.32 | -16.59% | 2,973,400 |
| Aug 2001 | $8.48 | $10.98 | $8.44 | $9.98 | +17.63% | 3,458,200 |
| Jul 2001 | $8.75 | $9.40 | $7.53 | $8.48 | -3.09% | 2,991,600 |
| Jun 2001 | $6.96 | $8.75 | $6.36 | $8.75 | +24.91% | 3,353,200 |
| May 2001 | $7.50 | $7.53 | $6.65 | $7.01 | -7.95% | 2,533,000 |
| Apr 2001 | $4.93 | $7.75 | $4.83 | $7.61 | +55.94% | 3,576,000 |
| Mar 2001 | $5.00 | $5.45 | $4.88 | $4.88 | -2.79% | 1,332,800 |
| Feb 2001 | $5.34 | $5.34 | $4.55 | $5.02 | -5.10% | 1,257,800 |
| Jan 2001 | $3.34 | $5.35 | $3.25 | $5.29 | +58.20% | 2,724,200 |
| Dec 2000 | $3.81 | $3.91 | $3.00 | $3.34 | -12.29% | 1,405,800 |
| Nov 2000 | $3.97 | $4.09 | $3.25 | $3.81 | -4.69% | 679,600 |
| Oct 2000 | $4.09 | $4.13 | $3.38 | $4.00 | -3.03% | 708,800 |
| Sep 2000 | $4.22 | $4.56 | $4.09 | $4.13 | -2.22% | 735,600 |
| Aug 2000 | $3.91 | $4.41 | $3.75 | $4.22 | +8.00% | 1,775,000 |
| Jul 2000 | $4.56 | $4.91 | $3.81 | $3.91 | -14.38% | 1,358,400 |
| Jun 2000 | $4.47 | $4.81 | $4.06 | $4.56 | +2.10% | 2,396,200 |
| May 2000 | $4.31 | $4.75 | $3.91 | $4.47 | +2.88% | 1,862,200 |
| Apr 2000 | $4.47 | $4.53 | $4.06 | $4.34 | -1.42% | 1,119,800 |
| Mar 2000 | $4.22 | $4.88 | $3.59 | $4.41 | +5.23% | 2,513,400 |
| Feb 2000 | $4.91 | $5.25 | $3.88 | $4.19 | -14.65% | 1,366,800 |
| Jan 2000 | $4.41 | $5.00 | $4.25 | $4.91 | +9.79% | 1,849,600 |
| Dec 1999 | $4.44 | $4.63 | $3.56 | $4.47 | -0.69% | 2,417,800 |
| Nov 1999 | $5.81 | $6.31 | $4.31 | $4.50 | -23.00% | 2,044,000 |
| Oct 1999 | $6.34 | $6.56 | $5.75 | $5.84 | -7.88% | 1,185,800 |
| Sep 1999 | $6.31 | $6.44 | $5.59 | $6.34 | +0.50% | 1,609,800 |
| Aug 1999 | $6.47 | $6.63 | $5.81 | $6.31 | -1.46% | 2,206,200 |
| Jul 1999 | $5.19 | $6.56 | $5.03 | $6.41 | +25.00% | 2,971,200 |
| Jun 1999 | $4.97 | $5.13 | $4.69 | $5.13 | +2.50% | 1,259,200 |
| May 1999 | $4.88 | $5.44 | $4.69 | $5.00 | +2.56% | 2,919,200 |
| Apr 1999 | $3.94 | $5.38 | $3.94 | $4.88 | +25.81% | 7,447,600 |
| Mar 1999 | $3.75 | $5.97 | $3.44 | $3.88 | +5.08% | 8,852,600 |
| Feb 1999 | $3.75 | $4.16 | $2.88 | $3.69 | -0.84% | 7,533,800 |
| Jan 1999 | $4.81 | $4.97 | $3.69 | $3.72 | -19.05% | 4,707,400 |
| Dec 1998 | $6.72 | $6.72 | $4.44 | $4.59 | -31.63% | 5,382,400 |
| Nov 1998 | $6.88 | $7.09 | $6.38 | $6.72 | -2.27% | 1,230,800 |
| Oct 1998 | $7.06 | $7.63 | $4.44 | $6.88 | -3.08% | 3,972,800 |
| Sep 1998 | $6.72 | $7.44 | $5.66 | $7.09 | +6.57% | 2,563,600 |
| Aug 1998 | $10.59 | $10.81 | $6.63 | $6.66 | -36.98% | 2,846,800 |
| Jul 1998 | $10.91 | $13.16 | $9.50 | $10.56 | -3.43% | 3,933,400 |
| Jun 1998 | $10.13 | $10.94 | $9.16 | $10.94 | +6.71% | 5,117,000 |
| May 1998 | $9.03 | $10.88 | $8.94 | $10.25 | +13.89% | 5,820,600 |
| Apr 1998 | $6.66 | $9.50 | $6.59 | $9.00 | +35.21% | 10,600,200 |
| Mar 1998 | $8.06 | $8.13 | $6.38 | $6.66 | -19.01% | 7,387,000 |
| Feb 1998 | $5.22 | $8.56 | $5.19 | $8.22 | +60.37% | 12,140,000 |
| Jan 1998 | $8.94 | $12.06 | $4.75 | $5.13 | -44.03% | 10,342,200 |
| Dec 1997 | $7.09 | $9.84 | $7.00 | $9.16 | +30.22% | 3,887,200 |
| Nov 1997 | $10.25 | $10.25 | $6.88 | $7.03 | -30.98% | 4,936,400 |
| Oct 1997 | $13.34 | $13.41 | $9.84 | $10.19 | -24.01% | 1,948,600 |
| Sep 1997 | $12.16 | $13.94 | $11.25 | $13.41 | +10.28% | 2,894,000 |
| Aug 1997 | $11.19 | $12.16 | $10.75 | $12.16 | +8.66% | 1,152,200 |
| Jul 1997 | $9.94 | $11.19 | $9.63 | $11.19 | +12.93% | 910,800 |
| Jun 1997 | $9.25 | $9.94 | $8.69 | $9.91 | +7.10% | 3,094,600 |
| May 1997 | $8.31 | $9.50 | $8.00 | $9.25 | +11.28% | 1,851,200 |
| Apr 1997 | $9.69 | $9.81 | $8.06 | $8.31 | -14.19% | 1,458,600 |
| Mar 1997 | $11.69 | $12.13 | $9.69 | $9.69 | -16.22% | 3,683,800 |
| Feb 1997 | $14.00 | $15.88 | $9.63 | $11.56 | -16.67% | 6,620,000 |
| Jan 1997 | $12.81 | $14.19 | $12.69 | $13.88 | +7.77% | 1,777,200 |
| Dec 1996 | $11.50 | $13.13 | $10.69 | $12.88 | +11.35% | 5,098,600 |
| Nov 1996 | $17.06 | $17.13 | $11.56 | $11.56 | -32.73% | 7,328,400 |
| Oct 1996 | $17.00 | $17.63 | $17.00 | $17.19 | – | 12,574,000 |
Seasonality
PAG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 0.9% | -5.1% | 7.1% | 0.4% | 2.9% | 8.3% | 1.6% | -0.7% | -0.3% | 4.8% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.9% | 1.3% | -5.1% | 14.7% | -1.6% | 6.9% | 21.4% | 0.3% | -7.5% | 5.9% | ||
| 2025 | 8.7% | 2.6% | -14.7% | 8.1% | 6.3% | 4.6% | -2.6% | 11.0% | -5.7% | -8.0% | 1.9% | -2.1% |
| 2024 | -7.6% | 4.1% | 5.5% | -5.6% | 0.1% | -2.0% | 16.8% | -1.7% | -4.5% | -7.3% | 11.4% | -8.5% |
| 2023 | 11.2% | 13.3% | -1.6% | -2.3% | 0.2% | 20.6% | -3.1% | 2.2% | 1.7% | -14.4% | 4.9% | 7.5% |
| 2022 | -5.2% | -2.8% | -4.6% | 11.8% | 10.4% | -9.1% | 9.4% | 3.5% | -16.5% | 13.4% | 13.9% | -9.1% |
| 2021 | 0.8% | 14.3% | 18.0% | 9.3% | -1.9% | -11.8% | 17.4% | 2.0% | 11.9% | 5.4% | -5.7% | 7.6% |
| 2020 | -6.5% | -1.2% | -39.2% | 28.5% | -0.6% | 8.2% | 15.8% | 5.2% | 1.0% | 7.3% | 8.5% | 7.8% |
| 2019 | 16.3% | -4.4% | 0.5% | 2.8% | -6.2% | 10.7% | -2.8% | -6.1% | 10.5% | 3.0% | 4.5% | -0.5% |
| 2018 | 9.1% | -11.6% | -3.2% | 1.7% | 7.5% | -2.7% | 11.4% | 1.5% | -10.0% | -6.4% | -0.9% | -7.5% |
| 2017 | 4.9% | -6.9% | -6.9% | 1.9% | -10.6% | 3.7% | -0.8% | -2.0% | 12.3% | -2.0% | 4.5% | -1.1% |