Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.95 17.05 16.75 16.88 77,300 -0.04(-0.24%)
Jan 28, 2005 16.90 17.00 16.75 16.92 62,500 +0.00(+0.00%)
Jan 27, 2005 16.80 17.15 16.80 16.92 89,600 -0.03(-0.18%)
Jan 26, 2005 16.97 17.06 16.86 16.95 67,900 +0.00(+0.00%)
Jan 25, 2005 17.20 17.26 16.73 16.95 122,400 -0.27(-1.57%)
Jan 24, 2005 16.85 17.35 16.85 17.22 154,400 +0.28(+1.65%)
Jan 21, 2005 16.80 17.41 16.60 16.94 138,800 +0.26(+1.56%)
Jan 20, 2005 16.50 17.16 16.10 16.68 372,200 +1.37(+8.95%)
Jan 19, 2005 15.08 15.36 15.07 15.31 54,700 +0.23(+1.53%)
Jan 18, 2005 14.80 15.15 14.70 15.08 41,500 +0.19(+1.28%)
Jan 14, 2005 14.65 14.89 14.60 14.89 40,100 +0.28(+1.92%)
Jan 13, 2005 14.56 14.65 14.51 14.61 68,800 +0.05(+0.34%)
Jan 12, 2005 14.38 14.69 14.33 14.56 41,800 +0.11(+0.76%)
Jan 11, 2005 14.35 14.48 14.19 14.45 56,200 +0.05(+0.35%)
Jan 10, 2005 14.28 14.74 14.18 14.40 81,900 +0.08(+0.56%)
Jan 07, 2005 14.25 14.60 14.22 14.32 68,600 +0.14(+0.99%)
Jan 06, 2005 14.15 14.31 14.06 14.18 78,100 +0.12(+0.85%)
Jan 05, 2005 13.90 14.21 13.80 14.06 206,700 +0.20(+1.44%)
Jan 04, 2005 13.89 13.90 13.61 13.86 34,500 -0.01(-0.07%)
Jan 03, 2005 13.80 13.98 13.74 13.87 32,700 +0.09(+0.65%)
Dec 31, 2004 13.98 13.99 13.55 13.78 131,800 -0.20(-1.43%)
Dec 30, 2004 13.98 13.99 13.94 13.98 30,800 +0.01(+0.07%)
Dec 29, 2004 13.99 13.99 13.88 13.97 11,000 -0.02(-0.14%)
Dec 28, 2004 13.65 14.00 13.65 13.99 97,100 +0.09(+0.65%)
Dec 27, 2004 13.99 13.99 13.82 13.90 11,900 -0.09(-0.64%)
Dec 23, 2004 13.99 14.07 13.96 13.99 110,000 +0.02(+0.14%)
Dec 22, 2004 13.97 13.99 13.84 13.97 42,900 +0.03(+0.22%)
Dec 21, 2004 13.89 14.08 13.59 13.94 46,800 +0.15(+1.09%)
Dec 20, 2004 13.70 13.92 13.59 13.79 19,300 +0.04(+0.29%)
Dec 17, 2004 13.77 13.87 13.60 13.75 15,500 -0.12(-0.87%)
Dec 16, 2004 13.89 13.95 13.83 13.87 15,900 -0.12(-0.86%)
Dec 15, 2004 13.89 14.09 13.82 13.99 77,400 +0.14(+1.01%)
Dec 14, 2004 13.87 13.87 13.57 13.85 43,600 +0.08(+0.58%)
Dec 13, 2004 13.63 13.78 13.56 13.77 24,900 +0.07(+0.51%)
Dec 10, 2004 13.40 13.71 13.40 13.70 21,400 +0.09(+0.66%)
Dec 09, 2004 13.50 13.66 13.38 13.61 23,300 +0.07(+0.52%)
Dec 08, 2004 13.27 13.54 13.26 13.54 39,700 +0.17(+1.27%)
Dec 07, 2004 13.85 13.86 13.35 13.37 93,200 -0.53(-3.81%)
Dec 06, 2004 13.83 13.99 13.41 13.90 89,600 -0.03(-0.22%)
Dec 03, 2004 13.95 13.96 13.65 13.93 27,800 -0.04(-0.29%)
Dec 02, 2004 13.98 13.98 13.93 13.97 66,900 -0.01(-0.07%)
Dec 01, 2004 13.89 14.00 13.89 13.98 104,300 +0.10(+0.72%)
Nov 30, 2004 13.90 13.95 13.59 13.88 75,900 +0.00(+0.00%)
Nov 29, 2004 13.95 13.98 13.60 13.88 93,500 +0.03(+0.22%)
Nov 26, 2004 13.85 13.86 13.55 13.85 6,000 -0.08(-0.57%)
Nov 24, 2004 13.75 13.93 13.69 13.93 15,900 +0.18(+1.31%)
Nov 23, 2004 13.80 13.93 13.53 13.75 32,400 -0.18(-1.29%)
Nov 22, 2004 13.60 13.98 13.50 13.93 26,700 +0.42(+3.11%)
Nov 19, 2004 13.57 13.73 13.44 13.51 21,900 -0.23(-1.67%)
Nov 18, 2004 13.66 13.83 13.33 13.74 23,500 +0.09(+0.66%)
Nov 17, 2004 13.48 13.92 13.48 13.65 23,700 +0.18(+1.34%)
Nov 16, 2004 14.00 14.00 13.06 13.47 45,000 -0.52(-3.72%)
Nov 15, 2004 13.96 14.00 13.79 13.99 11,600 +0.03(+0.21%)
Nov 12, 2004 13.90 14.00 13.86 13.96 32,200 +0.00(+0.00%)
Nov 11, 2004 13.96 14.00 13.88 13.96 22,600 +0.00(+0.00%)
Nov 10, 2004 13.96 13.96 13.77 13.96 21,800 +0.00(+0.00%)
Nov 09, 2004 13.94 13.99 13.65 13.96 17,300 +0.09(+0.65%)
Nov 08, 2004 13.80 13.98 13.60 13.87 24,800 -0.04(-0.29%)
Nov 05, 2004 13.83 14.00 13.80 13.91 38,400 -0.02(-0.14%)
Nov 04, 2004 13.90 14.00 13.88 13.93 45,100 -0.04(-0.29%)
Nov 03, 2004 14.00 14.00 13.85 13.97 16,400 +0.01(+0.07%)
Nov 02, 2004 13.87 14.00 13.80 13.96 23,700 +0.00(+0.00%)
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.