Skip to main content

Asbury Automotive Group Inc (NY: ABG )

233.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 74.55 74.90 72.00 72.65 166,324 -1.55(-2.09%)
Jan 30, 2018 75.05 75.05 73.70 74.20 161,396 -1.15(-1.53%)
Jan 29, 2018 75.30 75.85 74.75 75.35 193,401 -0.20(-0.26%)
Jan 26, 2018 75.50 75.70 74.50 75.55 140,326 +0.40(+0.53%)
Jan 25, 2018 76.35 76.35 74.50 75.15 209,394 -0.70(-0.92%)
Jan 24, 2018 75.50 76.05 74.35 75.85 214,377 +0.65(+0.86%)
Jan 23, 2018 74.85 75.50 73.85 75.20 251,021 +0.15(+0.20%)
Jan 22, 2018 73.80 75.10 73.60 75.05 168,772 +1.15(+1.56%)
Jan 19, 2018 72.95 74.20 72.22 73.90 252,727 +1.05(+1.44%)
Jan 18, 2018 72.80 73.15 71.95 72.85 227,357 +0.25(+0.34%)
Jan 17, 2018 73.05 73.65 72.47 72.60 127,635 -0.40(-0.55%)
Jan 16, 2018 75.85 76.40 72.55 73.00 188,008 -2.30(-3.05%)
Jan 12, 2018 75.30 75.30 75.30 0 +0.65(+0.87%)
Jan 11, 2018 71.30 74.70 71.20 74.65 238,864 +3.55(+4.99%)
Jan 10, 2018 70.90 72.10 70.75 71.10 178,292 +0.05(+0.07%)
Jan 09, 2018 71.00 71.62 70.00 71.05 410,974 +0.25(+0.35%)
Jan 08, 2018 66.95 70.85 66.95 70.80 367,864 +4.25(+6.39%)
Jan 05, 2018 64.15 66.65 64.00 66.55 323,856 +2.45(+3.82%)
Jan 04, 2018 63.85 64.55 62.50 64.10 266,877 +0.60(+0.94%)
Jan 03, 2018 63.25 63.95 62.70 63.50 152,508 +0.25(+0.40%)
Jan 02, 2018 64.30 64.50 62.80 63.25 243,795 -0.75(-1.17%)
Dec 29, 2017 64.00 64.00 64.00 0 -1.50(-2.29%)
Dec 28, 2017 64.75 65.65 64.50 65.50 236,768 +0.85(+1.31%)
Dec 27, 2017 64.30 64.85 64.15 64.65 498,132 +0.30(+0.47%)
Dec 26, 2017 64.40 65.08 63.95 64.35 129,914 -0.10(-0.16%)
Dec 22, 2017 64.90 65.00 63.85 64.45 554,937 -0.25(-0.39%)
Dec 21, 2017 65.35 66.10 64.50 64.70 139,005 -0.60(-0.92%)
Dec 20, 2017 65.30 66.00 65.00 65.30 773,126 +0.15(+0.23%)
Dec 19, 2017 66.75 66.75 64.90 65.15 157,922 -1.30(-1.96%)
Dec 18, 2017 65.65 66.80 65.25 66.45 237,616 +1.40(+2.15%)
Dec 15, 2017 63.90 65.50 63.90 65.05 335,717 +1.55(+2.44%)
Dec 14, 2017 65.25 66.60 62.95 63.50 348,850 -2.35(-3.57%)
Dec 13, 2017 65.00 67.00 64.75 65.85 170,849 -0.60(-0.90%)
Dec 12, 2017 67.10 68.10 66.05 66.45 333,037 -1.10(-1.63%)
Dec 11, 2017 67.70 68.05 66.75 67.55 356,025 -0.20(-0.30%)
Dec 08, 2017 66.10 68.10 65.35 67.75 216,590 +0.00(+0.00%)
Dec 07, 2017 66.80 66.85 65.42 224,556 +0.00(+0.00%)
Dec 06, 2017 67.65 67.65 66.00 66.20 86,426 -0.80(-1.19%)
Dec 05, 2017 68.70 68.70 66.70 67.00 167,726 -0.65(-0.96%)
Dec 04, 2017 66.75 67.45 66.75 67.65 299,824 +1.40(+2.11%)
Dec 01, 2017 65.90 66.55 65.10 66.25 120,812 +0.45(+0.68%)
Nov 30, 2017 67.70 68.25 65.70 65.80 146,612 -1.60(-2.37%)
Nov 29, 2017 65.35 68.30 65.35 67.40 269,989 +2.15(+3.30%)
Nov 28, 2017 64.60 65.45 64.15 65.25 214,277 +0.95(+1.48%)
Nov 27, 2017 63.70 64.60 63.70 64.30 320,748 +0.70(+1.10%)
Nov 24, 2017 64.25 64.50 63.40 63.60 96,438 -0.65(-1.01%)
Nov 22, 2017 63.30 64.45 63.30 64.25 251,931 +0.50(+0.78%)
Nov 21, 2017 61.75 63.80 61.35 63.75 206,278 +1.50(+2.41%)
Nov 20, 2017 61.85 62.30 61.55 62.25 183,851 +0.50(+0.81%)
Nov 17, 2017 61.80 62.45 61.15 61.75 243,651 +0.05(+0.08%)
Nov 16, 2017 62.25 62.55 61.40 61.70 206,088 -0.55(-0.88%)
Nov 15, 2017 61.65 62.40 61.15 62.25 119,280 +0.30(+0.48%)
Nov 14, 2017 61.45 62.27 61.33 61.95 114,045 +0.40(+0.65%)
Nov 13, 2017 62.10 62.20 61.12 61.55 335,129 -0.40(-0.65%)
Nov 10, 2017 60.60 62.35 60.60 61.95 345,263 +1.15(+1.89%)
Nov 09, 2017 60.50 61.50 59.95 60.80 116,335 -0.05(-0.08%)
Nov 08, 2017 60.55 61.30 60.00 60.85 119,197 +0.00(+0.00%)
Nov 07, 2017 61.55 62.00 60.15 60.85 150,655 -0.80(-1.30%)
Nov 06, 2017 61.95 63.00 61.60 61.65 184,752 -0.30(-0.48%)
Nov 03, 2017 62.65 63.50 61.90 61.95 210,274 -0.65(-1.04%)
Nov 02, 2017 62.60 63.65 61.80 62.60 576,466 +0.15(+0.24%)
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.