Skip to main content

Asbury Automotive Group Inc (NY: ABG )

234.57 +0.84 (+0.36%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.82 80.78 79.18 80.18 171,062 +0.51(+0.64%)
Apr 29, 2019 80.79 81.35 78.95 79.67 172,289 -1.38(-1.70%)
Apr 26, 2019 79.44 81.48 79.20 81.05 128,000 +2.03(+2.57%)
Apr 25, 2019 79.44 80.09 77.82 79.02 162,054 -0.42(-0.53%)
Apr 24, 2019 79.00 80.86 78.12 79.44 348,841 +2.61(+3.40%)
Apr 23, 2019 77.93 82.30 75.42 76.83 319,759 +3.53(+4.82%)
Apr 22, 2019 75.64 75.64 72.64 73.30 143,276 -2.35(-3.11%)
Apr 18, 2019 75.67 76.04 74.56 75.65 141,900 -0.22(-0.29%)
Apr 17, 2019 76.76 77.41 75.62 75.87 152,370 -0.53(-0.69%)
Apr 16, 2019 75.56 76.77 75.45 76.40 181,474 +1.01(+1.34%)
Apr 15, 2019 75.29 75.90 74.74 75.39 179,874 +0.04(+0.05%)
Apr 12, 2019 73.46 75.56 73.42 75.35 191,500 +2.25(+3.08%)
Apr 11, 2019 72.60 73.37 72.47 73.10 135,310 +0.46(+0.63%)
Apr 10, 2019 71.77 72.69 71.09 72.64 143,234 +0.90(+1.25%)
Apr 09, 2019 71.80 72.33 71.27 71.74 104,915 -0.42(-0.58%)
Apr 08, 2019 71.45 72.75 70.99 72.16 116,395 +0.55(+0.77%)
Apr 05, 2019 73.11 73.40 71.35 71.61 109,300 -1.22(-1.68%)
Apr 04, 2019 71.31 72.93 71.00 72.83 147,921 +1.47(+2.06%)
Apr 03, 2019 70.72 71.89 70.46 71.36 159,323 +1.14(+1.62%)
Apr 02, 2019 71.10 71.15 69.64 70.22 158,180 -0.73(-1.03%)
Apr 01, 2019 69.91 71.09 69.37 70.95 148,154 +1.59(+2.29%)
Mar 29, 2019 68.89 69.98 68.63 69.36 271,600 +0.78(+1.14%)
Mar 28, 2019 69.91 70.91 68.10 68.58 240,370 -1.04(-1.49%)
Mar 27, 2019 68.54 69.93 68.54 69.62 143,133 +1.05(+1.53%)
Mar 26, 2019 68.00 69.40 67.27 68.57 120,246 +0.63(+0.93%)
Mar 25, 2019 66.71 68.76 66.46 67.94 136,102 +1.05(+1.57%)
Mar 22, 2019 69.38 69.46 66.83 66.89 168,200 -2.42(-3.49%)
Mar 21, 2019 67.88 69.53 67.88 69.31 129,707 +1.23(+1.81%)
Mar 20, 2019 68.34 69.34 67.92 68.08 134,858 -0.35(-0.51%)
Mar 19, 2019 69.26 69.50 68.16 68.43 131,001 -0.51(-0.74%)
Mar 18, 2019 68.20 69.26 67.64 68.94 120,323 +0.65(+0.95%)
Mar 15, 2019 68.37 69.28 67.99 68.29 280,200 +0.44(+0.65%)
Mar 14, 2019 68.52 68.72 67.79 67.85 83,488 -1.15(-1.67%)
Mar 13, 2019 68.24 69.48 68.24 69.00 143,187 +1.00(+1.47%)
Mar 12, 2019 68.08 68.24 67.38 68.00 111,773 +0.37(+0.55%)
Mar 11, 2019 66.86 67.94 66.68 67.63 118,797 +0.60(+0.90%)
Mar 08, 2019 65.95 67.30 65.77 67.03 184,300 +0.64(+0.96%)
Mar 07, 2019 66.99 67.59 65.54 66.39 164,840 -0.60(-0.90%)
Mar 06, 2019 67.84 68.13 66.69 66.99 294,134 -1.05(-1.54%)
Mar 05, 2019 69.22 69.22 67.60 68.04 189,758 -0.72(-1.05%)
Mar 04, 2019 71.22 71.22 68.57 68.76 213,844 -2.43(-3.41%)
Mar 01, 2019 72.55 73.23 70.66 71.19 174,100 -0.60(-0.84%)
Feb 28, 2019 71.50 72.67 70.23 71.79 105,913 +0.22(+0.31%)
Feb 27, 2019 71.45 72.75 71.45 71.57 158,336 +0.19(+0.27%)
Feb 26, 2019 71.13 71.68 70.16 71.38 95,834 +0.60(+0.85%)
Feb 25, 2019 70.69 71.26 70.12 70.78 219,886 +0.41(+0.58%)
Feb 22, 2019 70.93 71.92 70.02 70.37 121,600 -0.63(-0.89%)
Feb 21, 2019 72.95 73.09 70.50 71.00 158,737 -1.95(-2.67%)
Feb 20, 2019 70.96 73.29 70.92 72.95 143,532 +2.15(+3.04%)
Feb 19, 2019 70.65 72.00 69.85 70.80 150,286 -1.10(-1.53%)
Feb 15, 2019 70.60 72.20 70.18 71.90 182,500 +1.91(+2.73%)
Feb 14, 2019 69.83 70.67 69.20 69.99 211,199 -0.63(-0.89%)
Feb 13, 2019 70.30 71.02 69.58 70.62 152,244 +0.64(+0.91%)
Feb 12, 2019 69.40 70.00 68.90 69.98 160,392 +0.96(+1.39%)
Feb 11, 2019 69.03 69.58 67.91 69.02 151,487 +0.00(+0.00%)
Feb 08, 2019 69.18 69.66 68.67 69.02 221,700 -0.16(-0.23%)
Feb 07, 2019 73.62 73.62 68.58 69.18 223,429 -4.45(-6.04%)
Feb 06, 2019 75.10 75.82 71.36 73.63 333,953 +1.17(+1.61%)
Feb 05, 2019 72.49 72.86 71.38 72.46 139,629 +0.31(+0.43%)
Feb 04, 2019 70.58 72.22 69.81 72.15 252,706 +1.64(+2.33%)
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.