Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 161.78 165.35 159.16 163.64 498,448 +0.13(+0.08%)
Nov 29, 2021 162.13 164.91 158.80 163.51 342,100 +3.72(+2.33%)
Nov 26, 2021 156.82 162.11 156.82 159.79 245,846 -4.18(-2.55%)
Nov 24, 2021 164.64 166.70 162.21 163.97 367,656 -2.67(-1.60%)
Nov 23, 2021 167.51 168.29 160.84 166.64 621,070 -1.16(-0.69%)
Nov 22, 2021 165.00 169.53 163.76 167.80 318,810 +4.81(+2.95%)
Nov 19, 2021 168.90 168.95 162.28 162.99 428,238 -6.24(-3.69%)
Nov 18, 2021 166.49 170.05 162.50 169.23 480,044 +2.94(+1.77%)
Nov 17, 2021 182.50 182.50 165.40 166.29 438,177 -17.26(-9.40%)
Nov 16, 2021 183.46 185.79 180.24 183.55 212,409 -0.45(-0.24%)
Nov 15, 2021 185.00 185.00 181.32 184.00 194,338 -0.72(-0.39%)
Nov 12, 2021 183.69 185.34 180.46 184.72 204,612 +2.34(+1.28%)
Nov 11, 2021 183.07 185.25 179.55 182.38 196,203 -0.79(-0.43%)
Nov 10, 2021 184.01 183.17 313,818 +0.21(+0.11%)
Nov 09, 2021 185.61 188.27 182.06 182.96 268,672 -1.86(-1.01%)
Nov 08, 2021 182.43 184.82 178.31 184.82 651,247 +2.75(+1.51%)
Nov 05, 2021 185.61 187.76 180.81 182.07 1,039,755 -2.41(-1.31%)
Nov 04, 2021 182.14 185.84 181.81 184.48 2,135,129 +2.28(+1.25%)
Nov 03, 2021 184.00 186.00 179.11 182.20 2,401,518 -2.68(-1.45%)
Nov 02, 2021 196.47 197.00 184.14 184.88 510,860 -17.14(-8.48%)
Nov 01, 2021 195.86 202.33 199.21 202.02 268,721 +6.31(+3.22%)
Oct 29, 2021 194.71 199.37 194.52 195.71 149,834 -0.36(-0.18%)
Oct 28, 2021 201.08 203.94 195.30 196.07 189,089 -2.56(-1.29%)
Oct 27, 2021 208.27 207.10 198.06 198.63 232,500 -10.17(-4.87%)
Oct 26, 2021 228.50 207.36 208.80 310,994 -14.66(-6.56%)
Oct 25, 2021 227.81 230.09 221.77 223.46 297,330 -4.57(-2.00%)
Oct 22, 2021 228.86 230.97 226.01 228.03 215,367 -1.62(-0.71%)
Oct 21, 2021 218.67 229.83 218.67 229.65 249,978 +14.38(+6.68%)
Oct 20, 2021 215.07 219.15 215.06 215.27 100,826 +1.93(+0.90%)
Oct 19, 2021 214.94 214.94 209.69 213.34 92,798 +1.24(+0.58%)
Oct 18, 2021 210.60 212.43 209.44 212.10 125,455 +1.47(+0.70%)
Oct 15, 2021 215.92 215.92 210.10 210.63 91,105 -0.29(-0.14%)
Oct 14, 2021 214.84 214.84 209.17 210.92 120,908 -0.91(-0.43%)
Oct 13, 2021 211.29 213.18 209.40 211.83 172,947 -0.67(-0.32%)
Oct 12, 2021 211.02 213.01 209.72 212.50 111,489 +1.33(+0.63%)
Oct 11, 2021 210.63 212.66 208.80 211.17 183,409 +2.42(+1.16%)
Oct 08, 2021 204.66 209.00 204.58 208.75 124,177 +4.64(+2.27%)
Oct 07, 2021 197.44 204.38 197.44 204.11 100,836 +8.05(+4.11%)
Oct 06, 2021 198.74 199.31 195.12 196.06 105,238 -4.20(-2.10%)
Oct 05, 2021 204.11 205.15 198.19 200.26 174,394 -3.24(-1.59%)
Oct 04, 2021 196.23 204.00 196.23 203.50 203,154 +5.73(+2.90%)
Oct 01, 2021 199.41 200.34 192.13 197.77 260,645 +1.03(+0.52%)
Sep 30, 2021 204.40 207.28 196.73 196.74 299,355 -6.50(-3.20%)
Sep 29, 2021 202.67 204.54 200.10 203.24 148,623 +4.42(+2.22%)
Sep 28, 2021 203.00 205.18 198.24 198.82 129,831 -4.10(-2.02%)
Sep 27, 2021 197.52 204.87 196.43 202.92 111,432 +6.89(+3.51%)
Sep 24, 2021 190.82 197.21 189.98 196.03 133,077 +5.03(+2.63%)
Sep 23, 2021 186.85 194.25 186.71 191.00 185,258 +5.29(+2.85%)
Sep 22, 2021 183.50 188.36 182.17 185.71 181,936 +4.57(+2.52%)
Sep 21, 2021 181.74 185.18 179.63 181.14 131,469 +2.03(+1.13%)
Sep 20, 2021 177.63 181.38 175.31 179.11 132,559 -2.82(-1.55%)
Sep 17, 2021 181.81 186.00 180.76 181.93 400,053 +1.81(+1.00%)
Sep 16, 2021 178.66 182.19 174.24 180.12 188,040 +5.56(+3.19%)
Sep 15, 2021 172.12 175.39 171.00 174.56 165,655 +2.94(+1.71%)
Sep 14, 2021 174.71 174.88 169.99 171.62 127,215 -1.90(-1.09%)
Sep 13, 2021 173.61 174.08 169.25 173.52 138,915 +2.44(+1.43%)
Sep 10, 2021 176.85 176.85 170.96 171.08 194,984 -3.55(-2.03%)
Sep 09, 2021 173.62 177.84 173.62 174.63 139,126 -0.04(-0.02%)
Sep 08, 2021 172.90 175.30 171.00 174.67 192,074 +1.26(+0.73%)
Sep 07, 2021 179.44 180.53 173.39 173.41 174,275 -6.03(-3.36%)
Sep 03, 2021 180.00 180.33 175.20 179.44 147,354 -1.60(-0.88%)
Sep 02, 2021 185.81 185.94 180.39 181.04 96,775 -4.06(-2.19%)
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.