Skip to main content

Asbury Automotive Group Inc (NY: ABG )

216.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 215.08 218.81 214.50 216.86 152,173 +1.74(+0.81%)
Apr 19, 2024 210.92 215.46 210.49 215.12 157,031 +3.63(+1.72%)
Apr 18, 2024 212.91 216.23 211.10 211.49 143,075 -0.38(-0.18%)
Apr 17, 2024 218.24 218.25 211.58 211.87 141,540 -4.53(-2.09%)
Apr 16, 2024 214.16 217.87 211.88 216.40 109,649 +1.28(+0.60%)
Apr 15, 2024 218.25 220.14 214.54 215.12 182,151 -2.39(-1.10%)
Apr 12, 2024 220.19 220.19 216.59 217.51 182,018 -2.87(-1.30%)
Apr 11, 2024 218.19 220.73 215.69 220.38 147,080 +0.34(+0.15%)
Apr 10, 2024 225.15 226.36 217.88 220.04 208,202 -9.94(-4.32%)
Apr 09, 2024 224.82 230.80 224.82 229.98 153,909 +5.16(+2.30%)
Apr 08, 2024 225.99 227.56 224.66 224.82 75,395 +0.76(+0.34%)
Apr 05, 2024 221.47 224.61 220.68 224.06 140,090 +1.50(+0.67%)
Apr 04, 2024 229.06 229.06 221.89 222.56 104,080 -3.08(-1.37%)
Apr 03, 2024 224.53 227.47 224.06 225.64 126,163 -0.72(-0.32%)
Apr 02, 2024 230.97 230.97 224.27 226.36 212,947 -7.99(-3.41%)
Apr 01, 2024 235.78 235.78 232.51 234.35 233,890 -1.43(-0.61%)
Mar 28, 2024 234.81 236.60 233.96 235.78 183,368 +2.05(+0.88%)
Mar 27, 2024 228.30 234.34 227.03 233.73 129,733 +8.19(+3.63%)
Mar 26, 2024 225.36 226.90 223.20 225.54 122,880 +2.91(+1.31%)
Mar 25, 2024 224.00 225.76 222.02 222.63 82,599 -1.38(-0.62%)
Mar 22, 2024 224.56 225.49 221.68 224.01 159,085 -0.58(-0.26%)
Mar 21, 2024 219.99 226.92 217.40 224.59 186,805 +5.98(+2.74%)
Mar 20, 2024 208.04 218.96 208.04 218.61 181,414 +9.40(+4.49%)
Mar 19, 2024 208.47 210.34 208.05 209.21 144,297 +0.94(+0.45%)
Mar 18, 2024 211.09 211.27 208.06 208.27 130,912 -1.73(-0.82%)
Mar 15, 2024 204.03 210.65 204.03 210.00 353,866 +5.30(+2.59%)
Mar 14, 2024 208.49 210.28 202.98 204.70 302,402 -5.73(-2.72%)
Mar 13, 2024 210.34 214.34 209.75 210.43 175,788 -0.44(-0.21%)
Mar 12, 2024 210.03 211.61 207.90 210.87 106,124 +0.35(+0.17%)
Mar 11, 2024 208.72 210.61 206.25 210.52 193,075 +0.82(+0.39%)
Mar 08, 2024 213.20 217.47 209.54 209.70 140,637 -0.45(-0.21%)
Mar 07, 2024 206.84 210.69 206.81 210.15 162,272 +3.73(+1.81%)
Mar 06, 2024 206.88 209.09 204.59 206.42 232,250 +1.15(+0.56%)
Mar 05, 2024 204.08 208.44 203.75 205.27 128,860 -0.23(-0.11%)
Mar 04, 2024 208.95 211.23 205.50 205.50 169,059 -4.30(-2.05%)
Mar 01, 2024 209.99 211.05 207.21 209.80 195,561 +0.97(+0.46%)
Feb 29, 2024 212.09 212.09 208.04 208.83 304,325 +0.54(+0.26%)
Feb 28, 2024 209.60 211.88 207.98 208.29 159,731 -3.71(-1.75%)
Feb 27, 2024 213.53 215.85 211.48 212.00 194,918 +0.87(+0.41%)
Feb 26, 2024 212.89 215.86 210.38 211.13 139,160 -3.49(-1.63%)
Feb 23, 2024 211.91 216.55 210.87 214.62 92,367 +2.71(+1.28%)
Feb 22, 2024 209.85 211.99 208.13 211.91 113,477 +3.12(+1.49%)
Feb 21, 2024 207.50 211.00 205.99 208.79 150,937 +0.61(+0.29%)
Feb 20, 2024 212.20 214.10 207.59 208.18 158,955 -8.71(-4.02%)
Feb 16, 2024 218.59 220.66 216.26 216.89 168,892 -4.45(-2.01%)
Feb 15, 2024 221.34 223.50 220.36 221.34 151,717 +0.33(+0.15%)
Feb 14, 2024 218.89 222.20 213.54 221.01 251,062 +2.66(+1.22%)
Feb 13, 2024 215.11 221.43 212.02 218.35 357,516 -4.05(-1.82%)
Feb 12, 2024 217.04 225.96 217.04 222.40 216,303 +6.48(+3.00%)
Feb 09, 2024 205.71 217.31 203.56 215.92 290,879 +9.13(+4.42%)
Feb 08, 2024 200.00 215.00 195.09 206.79 373,322 -3.95(-1.87%)
Feb 07, 2024 211.07 211.88 207.20 210.74 252,441 +0.94(+0.45%)
Feb 06, 2024 210.80 211.66 209.07 209.80 97,873 -1.00(-0.47%)
Feb 05, 2024 209.28 213.57 207.61 210.80 123,347 -2.47(-1.16%)
Feb 02, 2024 209.96 215.81 207.37 213.27 157,859 -0.40(-0.19%)
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.