PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

HORIZON KINETICS ASSET MANAGEMENT LLC's Holding History (CIK: 0001056823)

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

Q4 2025

Shares 169,874 Value ($000) $26,889 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 170,610 Value ($000) $29,671 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 171,327 Value ($000) $29,436 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 184,863 Value ($000) $26,617 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 182,966 Value ($000) $27,891 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 181,480 Value ($000) $29,476 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 183,981 Value ($000) $27,417 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 185,557 Value ($000) $30,058 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 189,536 Value ($000) $30,422 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 196,169 Value ($000) $32,772 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 197,362 Value ($000) $32,886 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 198,184 Value ($000) $28,104 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 215,910 Value ($000) $24,815 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 221,347 Value ($000) $21,787 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 233,022 Value ($000) $24,395 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 239,926 Value ($000) $22,486 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 243,917 Value ($000) $26,153 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 249,874 Value ($000) $25,137 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 252,595 Value ($000) $19,068 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 252,108 Value ($000) $20,229 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 252,855 Value ($000) $15,017 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 261,309 Value ($000) $12,454 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 249,892 Value ($000) $9,673 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 14,402 Value ($000) $403 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 13,078 Value ($000) $656 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 14,411 Value ($000) $681 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 14,392 Value ($000) $681 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 15,645 Value ($000) $699 Avg Close $44.30 Range $39.93 - $48.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	169,874	$26,889	$164.43	$152.17 - $177.26
Q3 2025	170,610	$29,671	$178.26	$163.20 - $189.51
Q2 2025	171,327	$29,436	$160.39	$134.05 - $179.72
Q1 2025	184,863	$26,617	$160.17	$139.56 - $180.12
Q4 2024	182,966	$27,891	$158.65	$148.49 - $173.18
Q3 2024	181,480	$29,476	$159.45	$143.15 - $179.72
Q2 2024	183,981	$27,417	$152.04	$142.32 - $164.56
Q1 2024	185,557	$30,058	$152.70	$143.76 - $163.22
Q4 2023	189,536	$30,422	$153.17	$137.95 - $167.86
Q3 2023	196,169	$32,772	$167.27	$157.90 - $180.84
Q2 2023	197,362	$32,886	$145.07	$133.72 - $167.86
Q1 2023	198,184	$28,104	$133.12	$112.31 - $155.36
Q4 2022	215,910	$24,815	$114.04	$94.83 - $131.55
Q3 2022	221,347	$21,787	$111.55	$94.49 - $126.93
Q2 2022	233,022	$24,395	$107.21	$90.23 - $123.60
Q1 2022	239,926	$22,486	$101.20	$88.58 - $109.44
Q4 2021	243,917	$26,153	$104.61	$95.86 - $114.34
Q3 2021	249,874	$25,137	$87.76	$73.11 - $109.44
Q2 2021	252,595	$19,068	$83.69	$72.35 - $93.45
Q1 2021	252,108	$20,229	$69.94	$56.25 - $85.56
Q4 2020	252,855	$15,017	$56.34	$46.97 - $62.71
Q3 2020	261,309	$12,454	$46.44	$38.78 - $50.59
Q2 2020	249,892	$9,673	$34.88	$22.47 - $45.85
Q1 2020	14,402	$403	$43.51	$19.99 - $53.38
Q4 2019	13,078	$656	$49.44	$42.41 - $53.81
Q3 2019	14,411	$681	$45.23	$41.26 - $49.28
Q2 2019	14,392	$681	$45.38	$42.54 - $48.28
Q1 2019	15,645	$699	$44.30	$39.93 - $48.55