Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc (NY: ABG )

211.70 +0.21 (+0.10%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.500 10.33 9.370 9.670 859,887 +0.58(+6.38%)
Apr 29, 2009 8.600 9.510 8.400 9.090 1,169,944 +1.18(+14.92%)
Apr 28, 2009 7.450 8.440 7.140 7.910 423,640 +0.45(+6.03%)
Apr 27, 2009 7.590 7.860 7.100 7.460 466,172 -0.34(-4.36%)
Apr 24, 2009 8.200 8.290 7.570 7.800 563,957 -0.26(-3.23%)
Apr 23, 2009 7.350 8.120 7.210 8.060 677,128 +0.76(+10.41%)
Apr 22, 2009 6.580 7.510 6.540 7.300 569,794 +0.60(+8.96%)
Apr 21, 2009 5.980 6.930 5.980 6.700 359,014 +0.66(+10.93%)
Apr 20, 2009 6.800 6.980 6.010 6.040 542,243 -0.99(-14.08%)
Apr 17, 2009 6.380 7.130 5.930 7.030 768,525 +0.31(+4.61%)
Apr 16, 2009 5.920 7.070 5.920 6.720 1,143,867 +0.95(+16.46%)
Apr 15, 2009 5.870 5.870 5.500 5.770 544,766 -0.12(-2.04%)
Apr 14, 2009 5.590 6.240 5.570 5.890 1,236,432 +0.21(+3.70%)
Apr 13, 2009 5.730 6.040 5.600 5.680 408,969 -0.12(-2.07%)
Apr 09, 2009 5.590 5.980 5.550 5.800 1,094,144 +0.42(+7.81%)
Apr 08, 2009 4.920 5.510 4.920 5.380 730,240 +0.47(+9.57%)
Apr 07, 2009 5.130 5.250 4.900 4.910 329,513 -0.33(-6.30%)
Apr 06, 2009 5.700 5.700 5.060 5.240 423,228 -0.56(-9.66%)
Apr 03, 2009 5.590 5.840 5.420 5.800 415,479 +0.21(+3.76%)
Apr 02, 2009 4.990 6.120 4.900 5.590 694,602 +0.85(+17.93%)
Apr 01, 2009 4.180 4.980 3.940 4.740 351,340 +0.43(+9.98%)
Mar 31, 2009 4.590 4.670 4.080 4.310 202,392 -0.16(-3.58%)
Mar 30, 2009 4.760 4.940 4.320 4.470 260,679 -0.24(-5.10%)
Mar 26, 2009 4.290 4.780 4.290 4.710 613,775 +0.51(+12.14%)
Mar 25, 2009 4.240 4.450 3.940 4.200 517,598 +0.06(+1.45%)
Mar 24, 2009 4.640 4.650 4.130 4.140 620,073 -0.56(-11.91%)
Mar 23, 2009 4.230 4.840 4.225 4.700 728,436 +0.77(+19.59%)
Mar 20, 2009 3.950 4.200 3.700 3.930 664,323 -0.07(-1.75%)
Mar 19, 2009 4.140 4.560 3.910 4.000 601,924 +0.35(+9.59%)
Mar 18, 2009 3.790 3.790 3.380 3.650 487,736 -0.07(-1.88%)
Mar 17, 2009 2.880 3.750 2.800 3.720 640,432 +0.90(+31.91%)
Mar 16, 2009 2.010 3.080 0.0100 2.820 1,578,215 +0.53(+23.14%)
Mar 13, 2009 2.150 2.370 2.090 2.290 0 +0.16(+7.51%)
Mar 12, 2009 2.010 2.180 2.000 2.130 236,564 +0.12(+5.97%)
Mar 11, 2009 2.220 2.300 2.010 2.010 257,831 -0.16(-7.37%)
Mar 10, 2009 2.130 2.280 2.040 2.170 727,873 +0.15(+7.43%)
Mar 09, 2009 2.380 2.460 2.000 2.020 267,128 -0.38(-15.83%)
Mar 06, 2009 2.180 2.580 2.170 2.400 0 +0.20(+9.09%)
Mar 05, 2009 2.370 2.420 2.190 2.200 87,683 -0.25(-10.20%)
Mar 04, 2009 2.630 2.690 2.410 2.450 199,172 -0.27(-9.93%)
Mar 02, 2009 2.780 2.950 2.700 2.720 244,973 -0.13(-4.56%)
Feb 27, 2009 3.060 3.120 2.830 2.850 0 -0.19(-6.25%)
Feb 26, 2009 3.350 3.450 3.040 3.040 135,668 -0.29(-8.71%)
Feb 25, 2009 3.910 3.910 3.180 3.330 162,934 -0.58(-14.83%)
Feb 24, 2009 3.940 4.050 3.810 3.910 222,301 +0.05(+1.30%)
Feb 23, 2009 3.590 3.990 3.590 3.860 181,385 +0.31(+8.73%)
Feb 20, 2009 3.330 3.870 3.250 3.550 171,819 +0.14(+4.11%)
Feb 19, 2009 3.210 3.460 3.060 3.410 223,529 +0.23(+7.23%)
Feb 18, 2009 3.630 3.630 3.180 3.180 156,798 -0.42(-11.67%)
Feb 17, 2009 3.670 3.810 3.400 3.600 205,373 -0.28(-7.22%)
Feb 13, 2009 3.800 3.980 3.650 3.880 117,672 +0.08(+2.11%)
Feb 12, 2009 3.880 3.880 3.490 3.800 153,801 -0.06(-1.55%)
Feb 11, 2009 4.110 4.130 3.670 3.860 155,031 -0.21(-5.16%)
Feb 10, 2009 4.380 4.480 4.000 4.070 127,745 -0.35(-7.92%)
Feb 09, 2009 4.290 4.450 4.160 4.420 155,443 +0.01(+0.23%)
Feb 06, 2009 3.700 4.420 3.700 4.410 326,865 +0.66(+17.60%)
Feb 05, 2009 3.240 3.880 3.030 3.750 384,980 +0.47(+14.33%)
Feb 04, 2009 3.490 3.610 3.250 3.280 139,176 -0.22(-6.29%)
Feb 03, 2009 3.610 3.690 3.330 3.500 212,334 -0.08(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.