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 (%)
Apr 30, 2007 30.06 30.06 28.72 28.77 970,075 -1.05(-3.52%)
Apr 27, 2007 29.57 30.00 29.50 29.82 464,900 +0.25(+0.85%)
Apr 26, 2007 29.51 29.82 29.28 29.57 709,700 +0.31(+1.06%)
Apr 25, 2007 29.00 29.40 28.14 29.26 1,158,900 +1.02(+3.61%)
Apr 24, 2007 28.12 28.29 27.87 28.24 714,900 +0.21(+0.75%)
Apr 23, 2007 27.94 28.11 27.41 28.03 344,000 +0.09(+0.32%)
Apr 20, 2007 28.48 28.50 27.85 27.94 527,000 -0.51(-1.79%)
Apr 19, 2007 27.99 28.47 27.99 28.45 576,000 +0.46(+1.64%)
Apr 18, 2007 27.74 28.00 27.44 27.99 531,600 +0.11(+0.39%)
Apr 17, 2007 27.84 27.95 27.71 27.88 472,800 +0.18(+0.65%)
Apr 16, 2007 27.05 27.90 27.05 27.70 594,100 +0.65(+2.40%)
Apr 13, 2007 27.63 27.71 26.91 27.05 696,500 -0.61(-2.21%)
Apr 12, 2007 27.28 27.74 27.12 27.66 370,000 +0.28(+1.02%)
Apr 11, 2007 27.10 27.38 26.95 27.38 366,100 +0.48(+1.78%)
Apr 10, 2007 27.05 27.05 26.72 26.90 396,200 -0.21(-0.77%)
Apr 09, 2007 27.01 27.22 27.00 27.11 580,300 +0.10(+0.37%)
Apr 05, 2007 27.20 27.20 26.86 27.01 733,500 -0.19(-0.70%)
Apr 04, 2007 27.65 27.65 27.19 27.20 1,043,500 -1.50(-5.23%)
Apr 03, 2007 28.38 28.75 28.33 28.70 343,100 +0.45(+1.59%)
Apr 02, 2007 28.25 28.38 28.10 28.25 232,200 +0.00(+0.00%)
Mar 30, 2007 27.95 28.36 27.72 28.25 367,300 +0.30(+1.07%)
Mar 29, 2007 28.15 28.28 27.67 27.95 366,600 +0.02(+0.07%)
Mar 28, 2007 27.96 28.00 27.66 27.93 344,600 -0.03(-0.11%)
Mar 27, 2007 28.11 28.14 27.55 27.96 577,300 -0.14(-0.50%)
Mar 26, 2007 28.10 28.32 27.90 28.10 359,300 +0.00(+0.00%)
Mar 23, 2007 28.14 28.18 27.98 28.10 200,300 +0.02(+0.07%)
Mar 22, 2007 28.19 28.19 27.98 28.08 286,300 -0.07(-0.25%)
Mar 21, 2007 28.38 28.44 28.03 28.15 685,500 -0.35(-1.23%)
Mar 20, 2007 28.42 28.70 28.27 28.50 414,900 +0.21(+0.74%)
Mar 19, 2007 28.20 28.54 28.18 28.29 178,200 +0.29(+1.04%)
Mar 16, 2007 28.14 28.13 27.56 28.00 358,500 -0.13(-0.46%)
Mar 15, 2007 27.55 28.18 27.55 28.13 393,700 +0.66(+2.40%)
Mar 14, 2007 27.59 27.69 27.22 27.47 523,700 -0.12(-0.43%)
Mar 13, 2007 27.75 27.95 27.49 27.59 3,256,800 -0.16(-0.58%)
Mar 12, 2007 27.60 28.03 27.55 27.75 356,500 +0.14(+0.51%)
Mar 09, 2007 27.75 28.03 27.34 27.61 350,900 +0.11(+0.40%)
Mar 08, 2007 26.60 27.69 26.60 27.50 417,400 +1.13(+4.29%)
Mar 07, 2007 26.58 26.87 26.33 26.37 153,300 -0.13(-0.49%)
Mar 06, 2007 26.42 26.62 26.24 26.50 245,500 +0.33(+1.26%)
Mar 05, 2007 26.60 26.90 26.15 26.17 356,600 -0.55(-2.06%)
Mar 02, 2007 26.45 26.98 26.35 26.72 345,900 +0.17(+0.64%)
Mar 01, 2007 26.37 26.99 26.29 26.55 229,100 -0.16(-0.60%)
Feb 28, 2007 26.50 26.90 26.45 26.71 253,600 +0.59(+2.26%)
Feb 27, 2007 26.80 26.80 26.10 26.12 391,100 -0.73(-2.72%)
Feb 26, 2007 27.05 27.13 26.66 26.85 316,727 -0.10(-0.37%)
Feb 23, 2007 26.98 27.11 26.90 26.95 196,700 -0.03(-0.11%)
Feb 22, 2007 26.98 27.03 26.83 26.98 201,000 +0.04(+0.15%)
Feb 21, 2007 26.92 27.36 26.81 26.94 325,000 -0.03(-0.11%)
Feb 20, 2007 26.70 27.11 26.60 26.97 321,800 +0.47(+1.77%)
Feb 16, 2007 25.92 26.84 25.87 26.50 372,900 +0.66(+2.55%)
Feb 15, 2007 25.75 26.25 25.48 25.84 449,000 +0.34(+1.33%)
Feb 14, 2007 25.14 25.50 25.01 25.50 214,800 +0.29(+1.15%)
Feb 13, 2007 25.29 25.35 24.78 25.21 178,104 -0.10(-0.40%)
Feb 12, 2007 25.22 25.43 25.08 25.31 162,800 +0.14(+0.56%)
Feb 09, 2007 25.14 25.44 25.10 25.17 154,800 -0.01(-0.04%)
Feb 08, 2007 25.02 25.30 24.89 25.18 233,600 +0.07(+0.28%)
Feb 07, 2007 24.50 25.20 24.50 25.11 288,000 +0.64(+2.62%)
Feb 06, 2007 24.40 24.50 24.30 24.47 286,100 +0.18(+0.74%)
Feb 05, 2007 24.47 24.47 24.18 24.29 187,000 -0.17(-0.70%)
Feb 02, 2007 24.67 24.70 24.35 24.46 157,100 -0.11(-0.45%)
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.