Indicators

Asbury Automotive Group Inc (NY: ABG )

221.97 +4.85 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.50	17.85	17.35	17.45	24,000	+0.04(+0.23%)
Jan 29, 2004	17.65	17.75	17.20	17.41	43,800	-0.29(-1.64%)
Jan 28, 2004	18.70	18.71	17.50	17.70	25,700	-1.25(-6.60%)
Jan 27, 2004	19.05	19.05	18.78	18.95	15,300	-0.04(-0.21%)
Jan 26, 2004	18.65	18.99	18.30	18.99	15,900	+0.19(+1.01%)
Jan 23, 2004	19.22	19.22	18.37	18.80	29,400	-0.55(-2.84%)
Jan 22, 2004	19.20	19.51	19.00	19.35	46,000	+0.15(+0.78%)
Jan 21, 2004	18.95	19.26	18.85	19.20	36,500	+0.40(+2.13%)
Jan 20, 2004	19.50	19.55	18.60	18.80	44,600	-0.45(-2.34%)
Jan 16, 2004	18.55	19.70	18.50	19.25	60,900	+0.70(+3.77%)
Jan 15, 2004	18.95	18.95	18.53	18.55	18,700	-0.50(-2.62%)
Jan 14, 2004	19.10	19.21	18.80	19.05	14,000	+0.05(+0.26%)
Jan 13, 2004	19.16	19.16	18.75	19.00	26,400	-0.15(-0.78%)
Jan 12, 2004	18.45	19.47	18.45	19.15	37,900	+0.85(+4.64%)
Jan 09, 2004	19.00	19.00	18.22	18.30	46,100	-0.80(-4.19%)
Jan 08, 2004	17.80	19.28	17.79	19.10	101,300	+1.30(+7.30%)
Jan 07, 2004	18.00	18.03	17.55	17.80	36,100	-0.35(-1.93%)
Jan 06, 2004	18.44	18.46	18.12	18.15	23,500	-0.29(-1.57%)
Jan 05, 2004	18.30	18.44	18.10	18.44	44,200	+0.24(+1.32%)

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.