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, 2014 46.77 47.57 46.41 47.02 303,376 -0.68(-1.43%)
Jan 30, 2014 46.37 48.02 46.30 47.70 533,391 +1.55(+3.36%)
Jan 29, 2014 46.48 47.07 46.09 46.15 610,697 -0.71(-1.52%)
Jan 28, 2014 46.83 47.44 46.08 46.86 377,794 +0.05(+0.11%)
Jan 27, 2014 48.04 48.44 46.19 46.81 400,173 -1.14(-2.38%)
Jan 24, 2014 49.00 49.63 47.85 47.95 276,878 -1.42(-2.88%)
Jan 23, 2014 49.67 50.27 49.11 49.37 266,171 -0.55(-1.10%)
Jan 22, 2014 49.22 50.17 48.72 49.92 429,801 +0.64(+1.30%)
Jan 21, 2014 49.69 49.70 48.84 49.28 288,349 -0.16(-0.32%)
Jan 17, 2014 49.06 49.44 49.44 49.44 277,200 +0.46(+0.94%)
Jan 16, 2014 48.12 49.19 47.67 48.98 510,813 +0.48(+0.99%)
Jan 15, 2014 51.42 51.42 48.37 48.50 1,065,025 -2.92(-5.68%)
Jan 14, 2014 50.16 51.42 49.72 51.42 194,512 +1.61(+3.23%)
Jan 13, 2014 51.01 51.53 49.72 49.81 232,601 -1.62(-3.15%)
Jan 10, 2014 52.01 52.02 51.01 51.43 140,892 -0.44(-0.85%)
Jan 09, 2014 52.15 52.52 51.65 51.87 128,160 -0.22(-0.42%)
Jan 08, 2014 52.75 52.90 51.98 52.09 214,626 -0.72(-1.36%)
Jan 07, 2014 52.77 53.61 52.71 52.81 166,330 +0.10(+0.19%)
Jan 06, 2014 53.02 53.28 52.60 52.71 207,679 -0.32(-0.60%)
Jan 03, 2014 54.02 54.03 52.68 53.03 292,223 -0.95(-1.76%)
Jan 02, 2014 53.70 54.00 52.92 53.98 235,763 +0.24(+0.45%)
Dec 31, 2013 53.47 53.74 53.74 53.74 88,900 +0.27(+0.50%)
Dec 30, 2013 53.86 54.14 53.43 53.47 151,457 -0.53(-0.98%)
Dec 27, 2013 54.33 54.55 53.40 54.00 99,121 -0.08(-0.15%)
Dec 26, 2013 54.03 54.34 53.89 54.08 123,779 +0.30(+0.56%)
Dec 24, 2013 53.61 54.04 53.56 53.78 58,517 +0.12(+0.22%)
Dec 23, 2013 53.14 53.78 52.97 53.66 181,521 +0.64(+1.21%)
Dec 20, 2013 54.68 54.85 52.93 53.02 601,583 -1.77(-3.23%)
Dec 19, 2013 53.70 54.83 53.25 54.79 278,726 +1.17(+2.18%)
Dec 18, 2013 53.43 53.67 51.60 53.62 334,025 +0.08(+0.15%)
Dec 17, 2013 53.63 54.14 52.74 53.54 167,601 +0.11(+0.21%)
Dec 16, 2013 52.03 53.49 51.46 53.43 166,060 +1.68(+3.25%)
Dec 13, 2013 52.10 52.41 51.31 51.75 279,438 -0.25(-0.48%)
Dec 12, 2013 51.88 52.64 51.51 52.00 208,714 +0.04(+0.08%)
Dec 11, 2013 52.20 52.40 51.77 51.96 223,405 -0.19(-0.36%)
Dec 10, 2013 51.86 52.41 51.65 52.15 184,924 +0.27(+0.52%)
Dec 09, 2013 52.50 52.92 51.62 51.88 455,652 -0.40(-0.77%)
Dec 06, 2013 52.32 52.80 51.82 52.28 203,902 +0.69(+1.34%)
Dec 05, 2013 50.87 52.12 50.50 51.59 289,668 +0.81(+1.60%)
Dec 04, 2013 51.05 52.39 50.33 50.78 354,400 -0.42(-0.82%)
Dec 03, 2013 51.12 51.33 50.86 51.20 211,192 -0.12(-0.23%)
Dec 02, 2013 51.97 51.97 51.09 51.32 180,214 -0.60(-1.16%)
Nov 29, 2013 52.15 52.38 51.40 51.92 63,934 +0.05(+0.10%)
Nov 27, 2013 51.48 52.00 50.93 51.87 112,355 +0.58(+1.13%)
Nov 26, 2013 51.50 52.00 51.20 51.29 188,824 -0.23(-0.45%)
Nov 25, 2013 51.66 51.94 50.96 51.52 156,460 -0.14(-0.27%)
Nov 22, 2013 51.51 51.76 50.99 51.66 126,966 +0.19(+0.37%)
Nov 21, 2013 50.45 51.68 50.22 51.47 167,136 +1.31(+2.61%)
Nov 20, 2013 49.33 50.65 49.00 50.16 197,274 +1.02(+2.08%)
Nov 19, 2013 49.90 50.52 48.72 49.14 286,725 -0.88(-1.76%)
Nov 18, 2013 51.34 51.41 49.90 50.02 234,234 -1.13(-2.21%)
Nov 15, 2013 50.24 51.21 50.00 51.15 136,874 +0.89(+1.77%)
Nov 14, 2013 50.72 50.81 49.43 50.26 202,563 +0.32(+0.64%)
Nov 12, 2013 48.46 50.08 48.39 49.94 385,521 +1.37(+2.82%)
Nov 11, 2013 48.62 48.85 48.16 48.57 248,219 -0.05(-0.10%)
Nov 08, 2013 47.84 48.85 47.84 48.62 232,779 +0.76(+1.59%)
Nov 07, 2013 48.57 48.75 47.38 47.86 279,801 -0.61(-1.26%)
Nov 06, 2013 49.90 49.90 48.29 48.47 241,675 -1.20(-2.42%)
Nov 05, 2013 49.63 49.95 48.88 49.67 303,298 -0.15(-0.30%)
Nov 04, 2013 48.85 50.02 48.34 49.82 302,783 +1.08(+2.22%)
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.