Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.13 16.36 15.95 16.19 35,500 +0.06(+0.37%)
Apr 29, 2004 16.47 16.47 15.95 16.13 20,700 -0.26(-1.59%)
Apr 28, 2004 16.65 16.65 16.18 16.39 25,900 -0.40(-2.38%)
Apr 27, 2004 16.69 16.84 16.60 16.79 21,200 +0.10(+0.60%)
Apr 26, 2004 17.09 17.09 16.31 16.69 32,100 -0.35(-2.05%)
Apr 23, 2004 17.12 17.16 16.83 17.04 22,500 -0.08(-0.47%)
Apr 22, 2004 16.70 17.29 16.60 17.12 60,000 +0.17(+1.00%)
Apr 21, 2004 16.48 17.15 16.35 16.95 47,500 +0.47(+2.85%)
Apr 20, 2004 17.00 17.00 16.40 16.48 41,300 -0.52(-3.06%)
Apr 19, 2004 16.60 17.00 16.25 17.00 32,100 +0.51(+3.09%)
Apr 16, 2004 16.95 16.95 15.85 16.49 96,500 -0.46(-2.71%)
Apr 15, 2004 16.45 16.95 16.38 16.95 44,200 +0.55(+3.35%)
Apr 14, 2004 16.75 17.19 16.02 16.40 64,500 +0.15(+0.92%)
Apr 13, 2004 17.15 17.15 16.20 16.25 28,900 -1.01(-5.85%)
Apr 12, 2004 16.55 17.40 16.55 17.26 20,200 +0.85(+5.18%)
Apr 08, 2004 16.86 16.89 16.32 16.41 47,400 -0.45(-2.67%)
Apr 07, 2004 17.36 17.36 16.40 16.86 47,200 -0.50(-2.88%)
Apr 06, 2004 17.23 17.46 17.22 17.36 27,400 +0.13(+0.75%)
Apr 05, 2004 17.25 17.43 17.01 17.23 26,700 -0.07(-0.40%)
Apr 02, 2004 17.25 17.35 17.08 17.30 34,500 +0.10(+0.58%)
Apr 01, 2004 16.90 17.26 16.90 17.20 50,700 -0.11(-0.64%)
Mar 31, 2004 16.55 17.40 16.55 17.31 45,200 +0.74(+4.47%)
Mar 30, 2004 16.55 16.68 16.35 16.57 30,000 +0.02(+0.12%)
Mar 29, 2004 16.64 16.78 16.43 16.55 21,000 -0.09(-0.54%)
Mar 26, 2004 16.50 16.72 16.42 16.64 41,200 +0.19(+1.16%)
Mar 25, 2004 16.36 16.60 16.30 16.45 70,500 +0.19(+1.17%)
Mar 24, 2004 16.06 16.45 15.90 16.26 38,800 +0.25(+1.56%)
Mar 23, 2004 15.72 16.04 15.65 16.01 88,700 +0.30(+1.91%)
Mar 22, 2004 16.36 16.36 15.53 15.71 65,600 -0.65(-3.97%)
Mar 19, 2004 17.30 17.30 16.35 16.36 63,600 -0.69(-4.05%)
Mar 18, 2004 17.10 17.19 17.00 17.05 18,300 -0.05(-0.29%)
Mar 17, 2004 16.60 17.30 16.59 17.10 28,500 +0.50(+3.01%)
Mar 16, 2004 16.30 16.83 16.30 16.60 66,000 +0.30(+1.84%)
Mar 15, 2004 16.70 17.05 16.21 16.30 39,700 -0.50(-2.98%)
Mar 12, 2004 16.60 16.80 16.52 16.80 31,400 +0.33(+2.00%)
Mar 11, 2004 16.85 17.09 16.46 16.47 24,400 -0.48(-2.83%)
Mar 10, 2004 17.40 17.84 16.83 16.95 55,400 -0.30(-1.74%)
Mar 09, 2004 16.90 17.25 16.89 17.25 83,300 +0.55(+3.29%)
Mar 08, 2004 17.50 17.50 16.53 16.70 95,100 -0.80(-4.57%)
Mar 05, 2004 17.80 18.05 17.40 17.50 68,600 -0.34(-1.91%)
Mar 04, 2004 17.28 17.84 17.26 17.84 96,800 +0.79(+4.63%)
Mar 03, 2004 17.70 17.79 17.05 17.05 34,100 -0.59(-3.34%)
Mar 02, 2004 18.01 18.13 17.55 17.64 31,000 -0.35(-1.95%)
Mar 01, 2004 17.74 18.62 17.70 17.99 51,700 +0.14(+0.78%)
Feb 27, 2004 18.50 18.70 17.85 17.85 51,600 -0.73(-3.93%)
Feb 26, 2004 18.14 18.78 18.14 18.58 39,200 +0.43(+2.37%)
Feb 25, 2004 18.10 18.25 17.90 18.15 24,300 -0.01(-0.06%)
Feb 24, 2004 17.45 18.30 17.45 18.16 28,600 +0.66(+3.77%)
Feb 23, 2004 18.00 18.01 17.46 17.50 19,500 -0.66(-3.63%)
Feb 20, 2004 18.30 18.30 17.95 18.16 11,300 -0.02(-0.11%)
Feb 19, 2004 17.75 18.40 17.75 18.18 28,700 +0.37(+2.08%)
Feb 18, 2004 18.64 18.84 17.39 17.81 50,200 -0.77(-4.14%)
Feb 17, 2004 17.89 19.14 17.89 18.58 42,900 +0.68(+3.80%)
Feb 13, 2004 18.20 18.27 17.65 17.90 19,200 -0.35(-1.92%)
Feb 12, 2004 18.40 18.48 18.22 18.25 12,800 -0.21(-1.14%)
Feb 11, 2004 18.35 18.63 18.25 18.46 20,100 +0.06(+0.33%)
Feb 10, 2004 18.30 18.47 18.26 18.40 15,600 +0.01(+0.05%)
Feb 09, 2004 18.10 18.69 18.03 18.39 34,300 +0.54(+3.03%)
Feb 06, 2004 17.00 18.00 17.00 17.85 26,800 +0.98(+5.81%)
Feb 05, 2004 16.63 17.12 16.55 16.87 26,500 +0.36(+2.18%)
Feb 04, 2004 16.90 17.07 16.50 16.51 33,200 -0.49(-2.88%)
Feb 03, 2004 17.10 17.44 16.81 17.00 38,900 -0.25(-1.45%)
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.