Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.36 +1.63 (+0.70%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 186.08 187.18 183.50 186.24 140,652 +0.62(+0.33%)
Aug 30, 2021 191.48 191.48 185.35 185.62 101,355 -5.24(-2.75%)
Aug 27, 2021 185.00 192.00 185.00 190.86 124,126 +5.48(+2.96%)
Aug 26, 2021 190.00 190.00 185.15 185.38 99,246 -5.15(-2.70%)
Aug 25, 2021 191.06 193.89 190.19 190.53 60,538 -0.31(-0.16%)
Aug 24, 2021 189.98 192.86 189.62 190.84 132,083 +1.72(+0.91%)
Aug 23, 2021 187.37 189.59 184.19 189.12 72,098 +3.37(+1.81%)
Aug 20, 2021 186.38 186.40 182.46 185.75 114,581 -0.37(-0.20%)
Aug 19, 2021 187.57 188.96 183.52 186.12 101,435 -3.77(-1.99%)
Aug 18, 2021 191.33 194.81 189.44 189.89 107,972 -1.15(-0.60%)
Aug 17, 2021 198.53 198.56 188.90 191.04 153,469 -10.49(-5.21%)
Aug 16, 2021 193.58 202.95 189.89 201.53 174,157 +6.42(+3.29%)
Aug 13, 2021 197.85 198.65 193.40 195.11 101,767 -3.88(-1.95%)
Aug 12, 2021 198.59 200.17 194.48 198.99 109,973 -0.41(-0.21%)
Aug 11, 2021 197.01 199.80 195.84 199.40 102,103 +2.58(+1.31%)
Aug 10, 2021 194.30 199.17 191.94 196.82 151,775 +3.51(+1.82%)
Aug 09, 2021 193.00 195.79 188.37 193.31 142,768 -1.65(-0.85%)
Aug 06, 2021 200.02 201.22 193.00 194.96 175,712 -0.10(-0.05%)
Aug 05, 2021 195.83 198.54 192.97 195.06 123,287 +1.85(+0.96%)
Aug 04, 2021 195.51 198.99 191.22 193.21 154,084 -5.01(-2.53%)
Aug 03, 2021 205.02 205.02 197.75 198.22 305,579 -6.08(-2.98%)
Aug 02, 2021 206.00 211.46 203.79 204.30 326,264 -1.16(-0.56%)
Jul 30, 2021 203.52 206.76 202.75 205.46 125,770 +2.84(+1.40%)
Jul 29, 2021 196.50 203.78 195.80 202.62 124,149 +8.01(+4.12%)
Jul 28, 2021 200.00 201.12 192.56 194.61 139,119 -2.31(-1.17%)
Jul 27, 2021 200.00 202.45 190.86 196.92 198,361 -0.06(-0.03%)
Jul 26, 2021 195.19 197.34 194.02 196.98 125,875 +0.47(+0.24%)
Jul 23, 2021 195.53 197.00 192.54 196.51 79,609 +1.29(+0.66%)
Jul 22, 2021 197.17 198.23 194.45 195.22 78,987 -1.89(-0.96%)
Jul 21, 2021 195.95 200.91 195.27 197.11 162,237 +4.46(+2.32%)
Jul 20, 2021 185.48 194.90 185.48 192.65 260,521 +7.83(+4.24%)
Jul 19, 2021 180.95 187.85 178.50 184.82 176,025 +0.65(+0.35%)
Jul 16, 2021 189.43 189.43 183.34 184.17 171,739 -2.71(-1.45%)
Jul 15, 2021 188.59 192.33 186.18 186.88 141,704 -1.92(-1.02%)
Jul 14, 2021 190.88 194.98 188.58 188.80 197,790 -0.42(-0.22%)
Jul 13, 2021 187.22 192.34 185.60 189.22 249,712 +1.69(+0.90%)
Jul 12, 2021 182.46 187.62 181.21 187.53 180,910 +5.40(+2.96%)
Jul 09, 2021 180.08 185.21 178.50 182.13 123,976 +4.68(+2.64%)
Jul 08, 2021 171.22 181.13 169.94 177.45 214,525 +0.93(+0.53%)
Jul 07, 2021 172.80 177.25 171.30 176.52 238,249 +2.17(+1.24%)
Jul 06, 2021 175.73 175.94 171.75 174.35 210,337 -3.24(-1.82%)
Jul 02, 2021 176.01 179.28 175.33 177.59 145,979 +1.58(+0.90%)
Jul 01, 2021 173.51 177.49 173.21 176.01 260,220 +4.64(+2.71%)
Jun 30, 2021 163.06 172.04 162.38 171.37 316,398 +8.24(+5.05%)
Jun 29, 2021 164.46 165.37 160.92 163.13 137,568 -3.01(-1.81%)
Jun 28, 2021 168.61 169.19 164.73 166.14 233,283 -2.87(-1.70%)
Jun 25, 2021 162.05 169.59 162.05 169.01 857,495 +8.00(+4.97%)
Jun 24, 2021 163.93 164.11 159.45 161.01 155,929 -1.04(-0.64%)
Jun 23, 2021 160.74 164.66 159.57 162.05 129,255 +0.20(+0.12%)
Jun 22, 2021 161.31 161.88 157.79 161.85 227,275 +0.54(+0.33%)
Jun 21, 2021 159.13 163.57 158.64 161.31 224,516 +3.04(+1.92%)
Jun 18, 2021 166.07 167.06 157.80 158.27 280,677 -11.62(-6.84%)
Jun 17, 2021 172.45 173.79 168.70 169.89 523,051 -3.61(-2.08%)
Jun 16, 2021 171.87 174.31 168.69 173.50 145,890 -0.02(-0.01%)
Jun 15, 2021 171.32 174.55 168.46 173.52 282,628 +2.02(+1.18%)
Jun 14, 2021 177.00 177.52 169.81 171.50 252,102 -5.64(-3.18%)
Jun 11, 2021 176.27 178.57 175.69 177.14 186,664 +1.88(+1.07%)
Jun 10, 2021 181.17 181.66 175.26 175.26 161,721 -4.52(-2.51%)
Jun 09, 2021 182.98 183.13 179.36 179.78 110,119 -3.29(-1.80%)
Jun 08, 2021 181.36 185.04 180.86 183.07 126,234 +1.25(+0.69%)
Jun 07, 2021 184.00 185.25 180.14 181.82 105,739 -2.27(-1.23%)
Jun 04, 2021 190.33 190.53 183.62 184.09 136,678 -5.93(-3.12%)
Jun 03, 2021 192.67 192.80 188.20 190.02 172,648 -3.01(-1.56%)
Jun 02, 2021 205.81 205.81 192.50 193.03 136,668 -11.87(-5.79%)
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.