Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc Common Stock (NY:ABG)

221.12 +4.71 (+2.18%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 216.76 217.45 211.35 216.41 220,142 -2.14(-0.98%)
Apr 17, 2025 215.98 221.61 212.74 218.55 161,047 +1.77(+0.82%)
Apr 16, 2025 218.69 221.00 213.33 216.78 230,717 -5.38(-2.42%)
Apr 15, 2025 225.10 226.90 219.63 222.16 140,646 -3.32(-1.47%)
Apr 14, 2025 230.76 232.06 220.00 225.48 242,628 -2.80(-1.23%)
Apr 11, 2025 224.07 230.24 217.86 228.28 292,783 +4.56(+2.04%)
Apr 10, 2025 222.99 226.22 216.62 223.72 242,563 -9.49(-4.07%)
Apr 09, 2025 210.28 236.97 208.66 233.21 399,804 +22.36(+10.60%)
Apr 08, 2025 223.17 224.35 205.85 210.85 433,800 -4.78(-2.22%)
Apr 07, 2025 207.96 222.64 201.68 215.63 363,402 +3.05(+1.43%)
Apr 04, 2025 205.38 224.66 205.37 212.58 549,616 -0.89(-0.42%)
Apr 03, 2025 211.72 217.19 207.56 213.47 379,425 -17.32(-7.50%)
Apr 02, 2025 222.79 231.62 222.79 230.79 232,920 +5.54(+2.46%)
Apr 01, 2025 220.00 227.06 216.61 225.25 315,046 +4.41(+2.00%)
Mar 31, 2025 213.20 223.75 207.96 220.84 522,575 +2.67(+1.22%)
Mar 28, 2025 223.78 226.84 215.53 218.17 290,710 -7.99(-3.53%)
Mar 27, 2025 232.90 233.16 224.77 226.16 253,008 -11.46(-4.82%)
Mar 26, 2025 243.55 246.42 237.03 237.62 151,959 -4.73(-1.95%)
Mar 25, 2025 239.99 243.69 238.86 242.35 116,886 +0.42(+0.17%)
Mar 24, 2025 238.22 244.07 238.22 241.93 146,113 +8.17(+3.50%)
Mar 21, 2025 229.42 234.37 227.99 233.76 391,142 +1.69(+0.73%)
Mar 20, 2025 231.03 236.76 230.70 232.07 190,648 -2.49(-1.06%)
Mar 19, 2025 233.50 237.05 228.60 234.56 261,294 +2.05(+0.88%)
Mar 18, 2025 232.45 233.49 229.37 232.51 184,695 -2.14(-0.91%)
Mar 17, 2025 228.96 237.50 228.96 234.65 155,426 +3.77(+1.63%)
Mar 14, 2025 228.02 231.21 223.78 230.88 282,700 +3.86(+1.70%)
Mar 13, 2025 242.38 243.02 226.95 227.02 292,778 -16.01(-6.59%)
Mar 12, 2025 248.69 249.10 240.75 243.03 139,967 -3.93(-1.59%)
Mar 11, 2025 248.67 249.48 240.63 246.96 282,323 -0.96(-0.39%)
Mar 10, 2025 250.00 250.40 242.60 247.92 207,997 -6.92(-2.72%)
Mar 07, 2025 255.64 257.01 247.94 254.84 134,303 -2.34(-0.91%)
Mar 06, 2025 256.25 260.96 255.72 257.18 169,881 -3.37(-1.29%)
Mar 05, 2025 255.77 260.77 253.94 260.55 189,347 +5.15(+2.02%)
Mar 04, 2025 254.93 260.91 249.00 255.40 197,418 -4.16(-1.60%)
Mar 03, 2025 271.11 273.69 258.06 259.56 203,199 -8.84(-3.29%)
Feb 28, 2025 266.90 269.62 265.40 268.40 183,274 +1.45(+0.54%)
Feb 27, 2025 273.46 275.06 266.74 266.95 179,566 -5.68(-2.08%)
Feb 26, 2025 275.56 279.33 272.50 272.63 97,863 -2.91(-1.06%)
Feb 25, 2025 276.67 280.11 273.93 275.54 116,034 +1.39(+0.51%)
Feb 24, 2025 279.11 279.11 273.98 274.15 141,288 -2.22(-0.80%)
Feb 21, 2025 290.32 290.32 275.01 276.37 157,450 -11.18(-3.89%)
Feb 20, 2025 291.29 293.07 285.71 287.55 149,657 -6.95(-2.36%)
Feb 19, 2025 296.81 298.43 294.31 294.50 179,116 -6.29(-2.09%)
Feb 18, 2025 302.46 303.47 298.11 300.79 117,070 -2.58(-0.85%)
Feb 14, 2025 303.24 306.46 301.06 303.37 123,744 +3.65(+1.22%)
Feb 13, 2025 304.48 304.48 299.32 299.72 182,691 -1.31(-0.44%)
Feb 12, 2025 298.04 305.00 296.48 301.03 217,467 +0.04(+0.01%)
Feb 11, 2025 293.52 301.23 291.35 300.99 185,084 +6.94(+2.36%)
Feb 10, 2025 294.13 294.42 289.70 294.05 121,590 +0.42(+0.14%)
Feb 07, 2025 301.00 301.00 292.96 293.63 144,504 -9.50(-3.13%)
Feb 06, 2025 306.03 309.99 301.11 303.13 123,343 -1.11(-0.36%)
Feb 05, 2025 300.00 304.56 295.00 304.24 159,093 +8.63(+2.92%)
Feb 04, 2025 290.22 295.68 289.06 295.61 171,060 +6.24(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.