Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc (NY: ABG )

221.97 +4.85 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 229.57 231.58 228.88 230.00 165,196 +1.00(+0.44%)
Aug 30, 2023 223.93 229.35 223.86 229.00 143,779 +3.40(+1.51%)
Aug 29, 2023 222.53 225.92 220.30 225.60 101,535 +3.88(+1.75%)
Aug 28, 2023 220.20 223.82 219.84 221.72 101,684 +3.02(+1.38%)
Aug 25, 2023 219.15 220.79 214.49 218.70 102,429 +1.13(+0.52%)
Aug 24, 2023 220.59 220.59 216.94 217.57 112,985 -4.70(-2.11%)
Aug 23, 2023 217.63 222.48 216.17 222.27 125,469 +3.21(+1.47%)
Aug 22, 2023 218.94 221.13 217.96 219.06 115,777 -0.81(-0.37%)
Aug 21, 2023 220.70 223.14 218.03 219.87 104,989 -1.50(-0.68%)
Aug 18, 2023 216.43 222.44 215.50 221.37 100,389 +2.76(+1.26%)
Aug 17, 2023 220.25 222.99 218.47 218.61 123,233 -0.71(-0.32%)
Aug 16, 2023 222.41 225.95 218.64 219.32 119,943 -3.87(-1.73%)
Aug 15, 2023 227.88 228.25 222.33 223.19 120,853 -6.11(-2.66%)
Aug 14, 2023 224.06 229.52 222.44 229.30 140,891 +3.21(+1.42%)
Aug 11, 2023 219.41 227.01 218.64 226.09 101,985 +4.64(+2.10%)
Aug 10, 2023 224.40 226.63 219.89 221.45 138,439 -1.76(-0.79%)
Aug 09, 2023 220.90 223.42 218.28 223.21 145,489 +3.62(+1.65%)
Aug 08, 2023 221.22 221.71 218.38 219.59 107,267 -6.10(-2.70%)
Aug 07, 2023 220.56 226.16 220.24 225.69 116,399 +4.26(+1.92%)
Aug 04, 2023 223.64 224.19 219.84 221.43 129,725 -3.00(-1.34%)
Aug 03, 2023 225.72 225.72 221.98 224.43 171,256 -0.74(-0.33%)
Aug 02, 2023 222.50 226.75 222.50 225.17 112,848 -0.29(-0.13%)
Aug 01, 2023 221.85 226.97 218.41 225.46 139,802 -0.14(-0.06%)
Jul 31, 2023 220.61 226.92 219.18 225.60 217,945 +5.61(+2.55%)
Jul 28, 2023 224.28 224.28 216.22 219.99 145,075 -1.18(-0.53%)
Jul 27, 2023 224.30 224.55 218.53 221.17 180,004 -0.74(-0.33%)
Jul 26, 2023 219.25 225.07 218.12 221.91 285,119 +3.60(+1.65%)
Jul 25, 2023 230.00 234.90 217.29 218.31 401,936 -14.63(-6.28%)
Jul 24, 2023 231.89 235.21 228.06 232.94 209,059 +0.57(+0.25%)
Jul 21, 2023 245.14 245.14 231.22 232.37 304,354 -10.71(-4.41%)
Jul 20, 2023 250.58 251.85 241.17 243.08 189,413 -6.90(-2.76%)
Jul 19, 2023 250.28 250.85 245.38 249.98 192,663 +2.56(+1.03%)
Jul 18, 2023 244.43 248.71 244.43 247.42 137,504 +3.19(+1.31%)
Jul 17, 2023 242.66 246.92 240.88 244.23 140,380 +0.97(+0.40%)
Jul 14, 2023 247.65 247.80 240.93 243.26 192,555 -5.04(-2.03%)
Jul 13, 2023 251.51 254.00 248.03 248.30 283,183 -2.89(-1.15%)
Jul 12, 2023 255.05 255.05 249.02 251.19 225,831 +0.34(+0.14%)
Jul 11, 2023 245.87 256.39 245.27 250.85 239,795 +7.74(+3.18%)
Jul 10, 2023 242.75 248.00 241.10 243.11 351,129 -0.57(-0.23%)
Jul 07, 2023 238.97 245.25 238.97 243.68 173,147 +7.05(+2.98%)
Jul 06, 2023 238.36 241.94 235.50 236.63 117,337 -5.02(-2.08%)
Jul 05, 2023 238.69 242.61 237.71 241.65 177,676 +2.56(+1.07%)
Jul 03, 2023 238.56 245.52 236.59 239.09 103,023 -1.33(-0.55%)
Jun 30, 2023 241.59 244.29 236.95 240.42 166,291 -0.26(-0.11%)
Jun 29, 2023 240.76 246.69 239.94 240.68 192,894 -0.31(-0.13%)
Jun 28, 2023 234.44 242.99 234.44 240.99 178,171 +5.09(+2.16%)
Jun 27, 2023 229.00 238.14 228.67 235.90 112,712 +6.90(+3.01%)
Jun 26, 2023 228.17 234.98 228.17 229.00 146,730 +0.64(+0.28%)
Jun 23, 2023 227.58 232.00 226.38 228.36 364,983 -1.53(-0.67%)
Jun 22, 2023 225.99 229.99 222.53 229.89 106,577 +3.41(+1.51%)
Jun 21, 2023 225.09 229.19 222.87 226.48 143,509 +2.01(+0.90%)
Jun 20, 2023 221.97 226.16 220.70 224.47 209,729 +2.68(+1.21%)
Jun 16, 2023 230.20 230.20 219.38 221.79 791,634 -6.97(-3.05%)
Jun 15, 2023 220.28 228.93 220.19 228.76 183,011 +6.92(+3.12%)
Jun 14, 2023 227.95 230.06 219.50 221.84 289,628 -6.01(-2.64%)
Jun 13, 2023 228.34 234.54 226.91 227.85 303,335 +1.12(+0.49%)
Jun 12, 2023 224.50 228.98 223.33 226.73 202,367 +0.47(+0.21%)
Jun 09, 2023 232.53 232.53 224.82 226.26 121,447 -4.64(-2.01%)
Jun 08, 2023 228.93 231.49 225.78 230.90 133,782 +0.80(+0.35%)
Jun 07, 2023 223.41 230.91 222.28 230.10 297,254 +9.94(+4.51%)
Jun 06, 2023 211.68 221.58 211.68 220.16 225,296 +9.20(+4.36%)
Jun 05, 2023 213.91 216.78 208.44 210.96 150,599 -7.53(-3.45%)
Jun 02, 2023 207.89 220.00 207.39 218.49 193,255 +13.60(+6.64%)
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.