Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.11 +1.38 (+0.59%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.470 8.790 8.350 8.550 15,000 +0.10(+1.18%)
Jan 30, 2003 8.210 8.600 8.210 8.450 18,500 +0.25(+3.05%)
Jan 29, 2003 8.250 8.250 8.060 8.200 12,900 -0.13(-1.56%)
Jan 28, 2003 8.270 8.330 7.800 8.330 31,500 +0.09(+1.09%)
Jan 27, 2003 8.300 8.310 8.210 8.240 18,100 -0.31(-3.63%)
Jan 24, 2003 9.050 9.150 8.520 8.550 21,300 -0.51(-5.63%)
Jan 23, 2003 9.210 9.230 9.050 9.060 4,300 -0.14(-1.52%)
Jan 22, 2003 9.300 9.300 9.200 9.200 29,300 -0.18(-1.92%)
Jan 21, 2003 9.400 9.600 9.350 9.380 88,300 -0.02(-0.21%)
Jan 17, 2003 9.430 9.500 9.360 9.400 18,300 -0.05(-0.53%)
Jan 16, 2003 9.450 9.490 9.400 9.450 18,200 +0.05(+0.53%)
Jan 15, 2003 9.100 9.640 8.960 9.400 70,600 +0.35(+3.87%)
Jan 14, 2003 8.900 9.050 8.880 9.050 12,200 +0.10(+1.12%)
Jan 13, 2003 8.920 9.000 8.880 8.950 23,200 +0.10(+1.13%)
Jan 10, 2003 8.900 8.900 8.780 8.850 11,000 -0.15(-1.67%)
Jan 09, 2003 8.810 9.000 8.810 9.000 8,900 +0.22(+2.51%)
Jan 08, 2003 8.750 8.820 8.750 8.780 22,500 -0.20(-2.23%)
Jan 07, 2003 8.850 9.000 8.850 8.980 10,000 +0.12(+1.35%)
Jan 06, 2003 8.940 9.010 8.850 8.860 26,800 -0.08(-0.89%)
Jan 03, 2003 8.850 9.050 8.800 8.940 62,100 -0.01(-0.11%)
Jan 02, 2003 8.450 8.950 8.420 8.950 55,600 +0.54(+6.42%)
Dec 31, 2002 8.420 8.450 8.320 8.410 201,500 -0.05(-0.59%)
Dec 30, 2002 8.650 8.700 8.450 8.460 92,900 -0.14(-1.63%)
Dec 27, 2002 8.650 8.660 8.560 8.600 25,000 -0.06(-0.69%)
Dec 26, 2002 8.800 8.800 8.650 8.660 58,700 +0.01(+0.12%)
Dec 24, 2002 8.650 8.730 8.650 8.650 3,900 -0.04(-0.46%)
Dec 23, 2002 8.400 8.750 8.400 8.690 39,500 +0.23(+2.72%)
Dec 20, 2002 8.050 8.600 7.900 8.460 170,200 +0.48(+6.02%)
Dec 19, 2002 7.700 7.990 7.700 7.980 111,300 +0.24(+3.10%)
Dec 18, 2002 7.950 8.000 7.650 7.740 123,300 -0.15(-1.90%)
Dec 17, 2002 8.070 8.100 7.870 7.890 39,000 -0.11(-1.38%)
Dec 16, 2002 7.820 8.150 7.820 8.000 43,000 +0.18(+2.30%)
Dec 13, 2002 7.900 7.960 7.800 7.820 58,700 -0.04(-0.51%)
Dec 12, 2002 7.920 8.000 7.800 7.860 60,300 -0.14(-1.75%)
Dec 11, 2002 8.250 8.270 7.970 8.000 73,100 -0.25(-3.03%)
Dec 10, 2002 8.270 8.290 8.200 8.250 83,100 +0.00(+0.00%)
Dec 09, 2002 8.700 8.700 8.250 8.250 60,300 -0.45(-5.17%)
Dec 06, 2002 8.830 8.830 8.570 8.700 22,400 -0.15(-1.69%)
Dec 05, 2002 8.870 8.950 8.830 8.850 8,100 -0.02(-0.23%)
Dec 04, 2002 9.050 9.050 8.750 8.870 42,100 -0.23(-2.53%)
Dec 03, 2002 9.350 9.350 9.050 9.100 78,900 -0.35(-3.70%)
Dec 02, 2002 9.500 9.590 9.420 9.450 114,700 +0.05(+0.53%)
Nov 29, 2002 9.380 9.600 9.380 9.400 92,200 +0.08(+0.86%)
Nov 27, 2002 8.950 9.500 8.950 9.320 33,400 +0.46(+5.19%)
Nov 26, 2002 8.900 8.980 8.800 8.860 19,900 -0.04(-0.45%)
Nov 25, 2002 8.350 8.920 8.350 8.900 58,600 +0.60(+7.23%)
Nov 22, 2002 8.260 8.300 8.170 8.300 174,000 +0.02(+0.24%)
Nov 21, 2002 8.280 8.300 8.110 8.280 76,100 +0.01(+0.12%)
Nov 20, 2002 8.210 8.290 8.210 8.270 20,200 +0.07(+0.85%)
Nov 19, 2002 8.350 8.350 8.200 8.200 10,100 -0.15(-1.80%)
Nov 18, 2002 8.410 8.440 8.120 8.350 101,400 -0.07(-0.83%)
Nov 15, 2002 8.480 8.490 8.370 8.420 46,900 -0.03(-0.36%)
Nov 14, 2002 8.800 8.860 8.400 8.450 29,000 -0.25(-2.87%)
Nov 13, 2002 8.550 8.750 8.400 8.700 55,500 +0.17(+1.99%)
Nov 12, 2002 8.450 8.640 8.430 8.530 35,300 +0.09(+1.07%)
Nov 11, 2002 9.050 9.050 8.440 8.440 28,600 -0.96(-10.21%)
Nov 08, 2002 9.600 9.600 9.400 9.400 35,700 -0.20(-2.08%)
Nov 07, 2002 9.480 9.750 9.360 9.600 138,300 +0.13(+1.37%)
Nov 06, 2002 9.000 9.480 9.000 9.470 125,400 +0.47(+5.22%)
Nov 05, 2002 8.750 9.200 8.750 9.000 176,000 +0.24(+2.74%)
Nov 04, 2002 9.250 9.280 8.750 8.760 66,600 -0.53(-5.71%)
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.