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, 2020 67.87 68.27 65.17 67.50 284,737 -1.98(-2.85%)
Apr 29, 2020 65.95 70.94 65.64 69.48 234,737 +5.94(+9.35%)
Apr 28, 2020 63.01 65.38 62.39 63.54 324,555 +2.91(+4.80%)
Apr 27, 2020 59.26 61.23 58.85 60.63 269,558 +2.16(+3.69%)
Apr 24, 2020 54.39 59.23 54.39 58.47 309,800 +3.97(+7.28%)
Apr 23, 2020 52.49 56.57 52.29 54.50 223,047 +2.43(+4.67%)
Apr 22, 2020 53.34 54.01 50.42 52.07 293,170 +0.07(+0.13%)
Apr 21, 2020 52.62 52.95 51.14 52.00 347,953 -2.82(-5.14%)
Apr 20, 2020 56.90 56.90 54.73 54.82 211,301 -3.30(-5.68%)
Apr 17, 2020 55.63 58.29 54.65 58.12 354,100 +4.95(+9.31%)
Apr 16, 2020 53.37 54.80 51.39 53.17 315,805 -0.03(-0.06%)
Apr 15, 2020 57.56 60.13 52.98 53.20 242,454 -7.25(-11.99%)
Apr 14, 2020 58.65 60.83 57.54 60.45 366,805 +3.41(+5.98%)
Apr 13, 2020 60.48 60.60 55.53 57.04 207,199 -3.39(-5.61%)
Apr 09, 2020 56.16 62.27 56.16 60.43 414,400 +6.09(+11.21%)
Apr 08, 2020 49.92 55.38 49.86 54.34 493,173 +5.30(+10.81%)
Apr 07, 2020 50.28 52.98 48.54 49.04 276,141 +1.39(+2.92%)
Apr 06, 2020 44.38 47.98 44.38 47.65 322,646 +5.55(+13.18%)
Apr 03, 2020 46.88 46.88 41.91 42.10 304,500 -4.90(-10.43%)
Apr 02, 2020 46.56 49.19 45.54 47.00 278,572 -0.25(-0.53%)
Apr 01, 2020 52.77 53.65 45.84 47.25 645,281 -7.98(-14.45%)
Mar 31, 2020 54.60 56.44 53.42 55.23 167,384 -0.05(-0.09%)
Mar 30, 2020 55.49 57.04 53.74 55.28 361,693 -0.22(-0.40%)
Mar 27, 2020 57.77 58.94 53.82 55.50 341,900 -5.32(-8.75%)
Mar 26, 2020 61.17 62.74 58.49 60.82 388,824 +2.15(+3.66%)
Mar 25, 2020 53.82 61.19 53.34 58.67 528,009 +5.14(+9.60%)
Mar 24, 2020 48.44 53.94 47.46 53.53 403,949 +7.71(+16.83%)
Mar 23, 2020 52.61 52.89 45.19 45.82 321,288 -4.78(-9.45%)
Mar 20, 2020 48.92 53.57 48.48 50.60 590,300 +1.62(+3.31%)
Mar 19, 2020 43.78 52.57 39.36 48.98 531,661 +4.36(+9.77%)
Mar 18, 2020 44.59 44.96 41.41 44.62 618,421 -3.49(-7.25%)
Mar 17, 2020 46.77 50.86 43.19 48.11 484,523 +1.72(+3.71%)
Mar 16, 2020 42.62 52.87 42.62 46.39 345,306 -8.72(-15.82%)
Mar 13, 2020 61.84 61.84 52.95 55.11 317,300 -3.59(-6.12%)
Mar 12, 2020 66.85 66.85 58.69 58.70 298,107 -13.71(-18.93%)
Mar 11, 2020 74.85 76.90 70.29 72.41 358,173 -8.94(-10.99%)
Mar 10, 2020 83.12 83.12 75.18 81.35 277,814 +1.14(+1.42%)
Mar 09, 2020 82.22 84.08 78.95 80.21 332,502 -6.81(-7.83%)
Mar 06, 2020 85.11 87.36 84.42 87.02 231,400 -1.60(-1.81%)
Mar 05, 2020 92.01 92.17 87.50 88.62 183,550 -5.52(-5.86%)
Mar 04, 2020 92.39 94.41 91.25 94.14 194,165 +2.53(+2.76%)
Mar 03, 2020 93.25 95.56 90.35 91.61 245,492 -1.42(-1.53%)
Mar 02, 2020 88.90 93.11 86.55 93.03 364,017 +4.39(+4.95%)
Feb 28, 2020 87.29 89.08 85.51 88.64 299,100 -1.44(-1.60%)
Feb 27, 2020 92.86 94.51 90.07 90.08 250,105 -4.73(-4.99%)
Feb 26, 2020 97.48 97.66 94.07 94.81 295,030 -2.19(-2.26%)
Feb 25, 2020 97.99 98.26 96.23 97.00 248,782 -0.90(-0.92%)
Feb 24, 2020 96.05 98.58 95.89 97.90 235,178 -1.59(-1.60%)
Feb 21, 2020 99.89 100.47 99.05 99.49 179,000 -0.25(-0.25%)
Feb 20, 2020 98.55 100.03 98.34 99.74 236,376 +0.84(+0.85%)
Feb 19, 2020 97.03 99.56 96.11 98.90 176,387 +2.50(+2.59%)
Feb 18, 2020 95.79 97.40 95.79 96.40 211,561 +0.70(+0.73%)
Feb 14, 2020 97.28 97.40 95.15 95.70 133,000 -1.19(-1.23%)
Feb 13, 2020 96.26 97.95 95.39 96.89 187,297 -0.12(-0.12%)
Feb 12, 2020 100.49 100.91 92.90 97.01 323,363 -2.99(-2.99%)
Feb 11, 2020 96.75 100.50 96.75 100.00 366,443 +5.14(+5.42%)
Feb 10, 2020 93.50 94.86 92.71 94.86 194,062 +1.19(+1.27%)
Feb 07, 2020 93.89 94.40 92.25 93.67 177,900 -0.47(-0.50%)
Feb 06, 2020 96.60 97.10 93.89 94.14 169,269 -2.19(-2.27%)
Feb 05, 2020 96.57 97.65 94.96 96.33 285,918 +0.67(+0.70%)
Feb 04, 2020 99.09 100.29 95.23 95.66 251,810 -3.60(-3.63%)
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.