Skip to main content

Asbury Automotive Group Inc (NY: ABG )

234.16 +0.43 (+0.18%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 210.77 214.82 209.75 213.67 192,601 +4.61(+2.21%)
Jan 31, 2024 214.95 219.10 208.65 209.06 225,329 -9.30(-4.26%)
Jan 30, 2024 218.11 221.85 217.86 218.36 110,279 -1.32(-0.60%)
Jan 29, 2024 213.92 220.07 212.93 219.68 118,987 +5.76(+2.69%)
Jan 26, 2024 214.17 215.35 211.38 213.92 140,438 +2.33(+1.10%)
Jan 25, 2024 208.99 211.80 205.37 211.59 233,077 +6.52(+3.18%)
Jan 24, 2024 210.00 210.00 203.13 205.07 176,863 -2.68(-1.29%)
Jan 23, 2024 211.14 211.14 206.13 207.75 161,724 +0.18(+0.09%)
Jan 22, 2024 206.31 209.32 204.76 207.57 127,705 +3.11(+1.52%)
Jan 19, 2024 204.25 206.79 201.11 204.46 102,241 +1.06(+0.52%)
Jan 18, 2024 204.69 205.11 201.36 203.40 90,096 +0.86(+0.42%)
Jan 17, 2024 199.38 203.74 199.38 202.54 89,048 -0.05(-0.02%)
Jan 16, 2024 200.28 205.34 198.23 202.59 160,379 +0.36(+0.18%)
Jan 12, 2024 211.85 212.24 200.10 202.23 148,520 -7.27(-3.47%)
Jan 11, 2024 209.41 209.57 205.00 209.50 87,697 -0.94(-0.45%)
Jan 10, 2024 208.34 210.65 207.16 210.44 101,382 +1.39(+0.66%)
Jan 09, 2024 205.05 209.06 204.29 209.05 93,680 +0.30(+0.14%)
Jan 08, 2024 205.79 209.10 204.28 208.75 107,480 +3.21(+1.56%)
Jan 05, 2024 205.33 209.98 204.38 205.54 106,022 -1.46(-0.71%)
Jan 04, 2024 209.85 209.85 205.94 207.00 119,394 -1.67(-0.80%)
Jan 03, 2024 220.00 220.01 208.00 208.67 180,107 -14.17(-6.36%)
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.