PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

AMERICAN CENTURY COMPANIES INC's Holding History (CIK: 0000748054)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 16,021 Value ($000) $2,536 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 9,575 Value ($000) $1,665 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 11,285 Value ($000) $1,939 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 123,863 Value ($000) $17,834 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 259,513 Value ($000) $39,560 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 221,125 Value ($000) $35,915 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 308,706 Value ($000) $46,003 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 325,515 Value ($000) $52,730 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 326,304 Value ($000) $52,375 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 278,493 Value ($000) $46,525 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 369,998 Value ($000) $61,653 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 497,321 Value ($000) $70,525 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 628,672 Value ($000) $72,253 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 1,174,387 Value ($000) $115,595 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 1,583,267 Value ($000) $165,752 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 1,921,865 Value ($000) $180,117 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 1,687,418 Value ($000) $180,925 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 1,715,083 Value ($000) $172,537 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 1,916,918 Value ($000) $144,708 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 1,652,414 Value ($000) $132,590 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 1,303,657 Value ($000) $77,424 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 1,048,385 Value ($000) $49,966 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 1,152,559 Value ($000) $44,616 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 965,099 Value ($000) $27,023 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 757,018 Value ($000) $38,017 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 585,114 Value ($000) $27,664 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 589,012 Value ($000) $27,860 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 665,496 Value ($000) $29,714 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 468,225 Value ($000) $18,879 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 287,818 Value ($000) $13,640 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 286,921 Value ($000) $13,442 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 338,904 Value ($000) $15,024 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 402,712 Value ($000) $19,270 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 402,521 Value ($000) $19,148 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 340,290 Value ($000) $14,942 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 225,904 Value ($000) $10,575 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 266,197 Value ($000) $13,800 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 357,902 Value ($000) $17,244 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 447,024 Value ($000) $14,063 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 412,913 Value ($000) $15,649 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 400,164 Value ($000) $16,943 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 349,393 Value ($000) $16,925 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 388,737 Value ($000) $20,257 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 394,559 Value ($000) $20,316 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 394,371 Value ($000) $19,352 Avg Close $45.64 Range $36.36 - $50.71

Q3 2014

Shares 245,685 Value ($000) $9,972 Avg Close $46.97 Range $40.56 - $51.44

Q2 2014

Shares 381,182 Value ($000) $18,869 Avg Close $45.63 Range $41.05 - $49.86

Q1 2014

Shares 346,551 Value ($000) $14,819 Avg Close $43.44 Range $39.78 - $47.08

Q4 2013

Shares 313,374 Value ($000) $14,779 Avg Close $42.73 Range $37.07 - $47.79

Q3 2013

Shares 409,365 Value ($000) $17,492 Avg Close $38.27 Range $30.36 - $43.29

Q2 2013

Shares 13,855 Value ($000) $423 Avg Close $31.18 Range $27.61 - $33.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,021	$2,536	$164.43	$152.17 - $177.26
Q3 2025	9,575	$1,665	$178.26	$163.20 - $189.51
Q2 2025	11,285	$1,939	$160.39	$134.05 - $179.72
Q1 2025	123,863	$17,834	$160.17	$139.56 - $180.12
Q4 2024	259,513	$39,560	$158.65	$148.49 - $173.18
Q3 2024	221,125	$35,915	$159.45	$143.15 - $179.72
Q2 2024	308,706	$46,003	$152.04	$142.32 - $164.56
Q1 2024	325,515	$52,730	$152.70	$143.76 - $163.22
Q4 2023	326,304	$52,375	$153.17	$137.95 - $167.86
Q3 2023	278,493	$46,525	$167.27	$157.90 - $180.84
Q2 2023	369,998	$61,653	$145.07	$133.72 - $167.86
Q1 2023	497,321	$70,525	$133.12	$112.31 - $155.36
Q4 2022	628,672	$72,253	$114.04	$94.83 - $131.55
Q3 2022	1,174,387	$115,595	$111.55	$94.49 - $126.93
Q2 2022	1,583,267	$165,752	$107.21	$90.23 - $123.60
Q1 2022	1,921,865	$180,117	$101.20	$88.58 - $109.44
Q4 2021	1,687,418	$180,925	$104.61	$95.86 - $114.34
Q3 2021	1,715,083	$172,537	$87.76	$73.11 - $109.44
Q2 2021	1,916,918	$144,708	$83.69	$72.35 - $93.45
Q1 2021	1,652,414	$132,590	$69.94	$56.25 - $85.56
Q4 2020	1,303,657	$77,424	$56.34	$46.97 - $62.71
Q3 2020	1,048,385	$49,966	$46.44	$38.78 - $50.59
Q2 2020	1,152,559	$44,616	$34.88	$22.47 - $45.85
Q1 2020	965,099	$27,023	$43.51	$19.99 - $53.38
Q4 2019	757,018	$38,017	$49.44	$42.41 - $53.81
Q3 2019	585,114	$27,664	$45.23	$41.26 - $49.28
Q2 2019	589,012	$27,860	$45.38	$42.54 - $48.28
Q1 2019	665,496	$29,714	$44.30	$39.93 - $48.55
Q4 2018	468,225	$18,879	$43.24	$38.49 - $48.58
Q3 2018	287,818	$13,640	$50.84	$46.32 - $53.84
Q2 2018	286,921	$13,442	$47.16	$41.74 - $51.85
Q1 2018	338,904	$15,024	$48.49	$42.43 - $54.83
Q4 2017	402,712	$19,270	$47.11	$44.39 - $50.36
Q3 2017	402,521	$19,148	$43.19	$38.33 - $47.63
Q2 2017	340,290	$14,942	$44.07	$40.37 - $49.41
Q1 2017	225,904	$10,575	$51.11	$45.05 - $55.26
Q4 2016	266,197	$13,800	$48.75	$41.90 - $56.05
Q3 2016	357,902	$17,244	$41.60	$29.29 - $50.07
Q2 2016	447,024	$14,063	$36.54	$31.02 - $40.89
Q1 2016	412,913	$15,649	$35.60	$29.41 - $41.72
Q4 2015	400,164	$16,943	$47.06	$41.30 - $51.84
Q3 2015	349,393	$16,925	$51.24	$43.39 - $54.39
Q2 2015	388,737	$20,257	$51.80	$48.09 - $54.14
Q1 2015	394,559	$20,316	$49.31	$46.01 - $52.70
Q4 2014	394,371	$19,352	$45.64	$36.36 - $50.71
Q3 2014	245,685	$9,972	$46.97	$40.56 - $51.44
Q2 2014	381,182	$18,869	$45.63	$41.05 - $49.86
Q1 2014	346,551	$14,819	$43.44	$39.78 - $47.08
Q4 2013	313,374	$14,779	$42.73	$37.07 - $47.79
Q3 2013	409,365	$17,492	$38.27	$30.36 - $43.29
Q2 2013	13,855	$423	$31.18	$27.61 - $33.52