Skip to main content

Asbury Automotive Group Inc (NY: ABG )

233.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 85.28 85.70 83.55 84.03 287,183 -1.61(-1.88%)
Apr 29, 2015 86.22 87.49 85.55 85.64 379,643 -1.00(-1.15%)
Apr 28, 2015 86.49 86.70 84.97 86.64 280,720 +0.07(+0.08%)
Apr 27, 2015 88.16 88.50 85.23 86.57 464,955 -1.22(-1.39%)
Apr 24, 2015 87.83 88.25 87.01 87.79 241,163 +0.20(+0.23%)
Apr 23, 2015 86.99 88.34 86.95 87.59 335,711 +0.62(+0.71%)
Apr 22, 2015 87.24 88.79 85.95 86.97 277,604 -0.16(-0.18%)
Apr 21, 2015 89.74 89.74 85.57 87.13 422,041 -0.92(-1.04%)
Apr 20, 2015 85.74 88.20 85.50 88.05 318,543 +2.72(+3.19%)
Apr 17, 2015 85.29 85.59 84.65 85.33 210,401 -0.52(-0.61%)
Apr 16, 2015 86.57 86.91 85.72 85.85 158,347 -0.53(-0.61%)
Apr 15, 2015 85.77 87.25 85.53 86.38 223,947 +0.93(+1.09%)
Apr 14, 2015 85.17 86.05 84.43 85.45 361,870 +0.10(+0.12%)
Apr 13, 2015 85.14 85.87 84.83 85.35 213,355 -0.13(-0.15%)
Apr 10, 2015 85.49 86.19 85.16 85.48 183,980 +0.52(+0.61%)
Apr 09, 2015 84.86 85.95 84.37 84.96 257,785 +0.03(+0.04%)
Apr 08, 2015 84.83 85.22 84.08 84.93 196,949 +0.12(+0.14%)
Apr 07, 2015 85.15 85.72 84.46 84.81 288,878 -0.20(-0.24%)
Apr 06, 2015 83.69 85.16 83.00 85.01 202,920 +1.22(+1.46%)
Apr 02, 2015 82.75 83.79 83.79 83.79 307,000 +1.53(+1.86%)
Apr 01, 2015 83.07 83.55 81.46 82.26 261,602 -0.84(-1.01%)
Mar 31, 2015 82.37 83.48 81.86 83.10 579,963 +0.05(+0.06%)
Mar 30, 2015 82.18 83.62 81.58 83.05 243,896 +1.51(+1.85%)
Mar 27, 2015 80.03 82.05 79.46 81.54 306,829 +1.49(+1.86%)
Mar 26, 2015 79.62 80.80 79.01 80.05 244,427 -0.07(-0.09%)
Mar 25, 2015 81.95 82.31 79.95 80.12 288,908 -2.02(-2.46%)
Mar 24, 2015 81.68 82.84 81.07 82.14 332,182 +0.40(+0.49%)
Mar 23, 2015 79.46 82.30 79.37 81.74 409,817 +2.28(+2.87%)
Mar 20, 2015 80.00 80.00 78.33 79.46 516,745 -0.02(-0.03%)
Mar 19, 2015 78.30 79.99 78.30 79.48 231,224 +0.93(+1.18%)
Mar 18, 2015 77.50 78.69 76.51 78.55 235,382 +0.70(+0.90%)
Mar 17, 2015 77.46 78.02 77.26 77.85 196,540 -0.05(-0.06%)
Mar 16, 2015 76.60 78.76 76.59 77.90 374,795 +1.60(+2.10%)
Mar 13, 2015 77.01 77.24 75.82 76.30 204,226 -0.67(-0.87%)
Mar 12, 2015 75.93 77.22 75.51 76.97 242,924 +1.54(+2.04%)
Mar 11, 2015 75.26 75.65 74.92 75.43 205,218 +0.25(+0.33%)
Mar 10, 2015 75.13 75.47 74.58 75.18 278,254 -0.63(-0.83%)
Mar 09, 2015 76.29 76.79 74.74 75.81 423,202 -0.48(-0.63%)
Mar 06, 2015 78.00 78.33 75.66 76.29 465,773 -2.31(-2.94%)
Mar 05, 2015 77.02 79.16 76.59 78.60 410,988 +1.88(+2.45%)
Mar 04, 2015 77.66 78.27 76.19 76.72 312,203 -1.55(-1.98%)
Mar 03, 2015 79.22 79.28 77.59 78.27 266,089 -1.02(-1.29%)
Mar 02, 2015 78.46 80.01 78.46 79.29 303,301 +0.62(+0.79%)
Feb 27, 2015 79.02 79.10 78.02 78.67 213,152 -0.35(-0.44%)
Feb 26, 2015 77.76 79.12 77.76 79.02 220,981 +1.06(+1.36%)
Feb 25, 2015 77.96 78.49 77.43 77.96 280,413 +0.25(+0.32%)
Feb 24, 2015 78.48 78.80 77.20 77.71 239,706 -0.82(-1.04%)
Feb 23, 2015 78.83 78.93 77.90 78.53 203,842 -0.34(-0.43%)
Feb 20, 2015 78.73 79.00 77.68 78.87 151,521 -0.07(-0.09%)
Feb 19, 2015 78.51 79.55 78.09 78.94 181,980 +0.43(+0.55%)
Feb 18, 2015 78.04 78.53 77.77 78.51 248,865 +0.32(+0.41%)
Feb 17, 2015 79.92 79.99 78.11 78.19 329,086 -1.68(-2.10%)
Feb 13, 2015 80.36 79.87 79.87 79.87 202,700 -0.49(-0.61%)
Feb 12, 2015 79.12 80.81 78.18 80.36 404,634 +1.62(+2.06%)
Feb 11, 2015 79.14 79.73 78.33 78.74 315,819 -0.47(-0.59%)
Feb 10, 2015 79.27 79.61 78.28 79.21 306,461 +0.52(+0.66%)
Feb 09, 2015 79.50 79.86 78.39 78.69 294,599 -1.02(-1.28%)
Feb 06, 2015 77.89 80.06 77.68 79.71 430,590 +1.79(+2.30%)
Feb 05, 2015 79.30 79.70 77.65 77.92 457,862 -0.56(-0.71%)
Feb 04, 2015 79.75 80.84 77.19 78.48 737,722 -0.32(-0.41%)
Feb 03, 2015 77.18 79.17 76.74 78.80 721,371 +2.70(+3.55%)
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.