Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.750 3.840 3.340 3.580 0 -0.06(-1.65%)
Jan 29, 2009 4.090 4.110 3.620 3.640 180,879 -0.49(-11.86%)
Jan 28, 2009 3.990 4.200 3.820 4.130 260,383 +0.26(+6.72%)
Jan 27, 2009 3.870 4.150 3.680 3.870 265,989 +0.01(+0.26%)
Jan 26, 2009 3.460 4.340 3.460 3.860 325,570 +0.40(+11.56%)
Jan 23, 2009 3.370 3.590 2.890 3.460 178,279 -0.04(-1.14%)
Jan 22, 2009 3.440 3.640 3.250 3.500 217,926 -0.04(-1.13%)
Jan 21, 2009 3.300 3.580 3.170 3.540 314,788 +0.28(+8.59%)
Jan 20, 2009 3.580 3.580 3.100 3.260 300,802 -0.28(-7.91%)
Jan 16, 2009 4.230 4.230 3.399 3.540 437,817 -0.63(-15.11%)
Jan 15, 2009 3.560 4.170 3.450 4.170 346,765 +0.54(+14.88%)
Jan 14, 2009 4.420 4.420 3.615 3.630 395,200 -0.92(-20.22%)
Jan 13, 2009 4.350 4.710 4.230 4.550 212,666 +0.18(+4.12%)
Jan 12, 2009 4.970 5.010 4.370 4.370 266,615 -0.62(-12.42%)
Jan 09, 2009 5.200 5.200 4.800 4.990 267,930 -0.24(-4.59%)
Jan 08, 2009 4.730 5.290 4.520 5.230 334,692 +0.50(+10.57%)
Jan 07, 2009 4.730 5.030 4.520 4.730 384,314 -0.18(-3.67%)
Jan 06, 2009 4.480 5.050 4.480 4.910 466,474 +0.42(+9.35%)
Jan 05, 2009 4.720 4.800 4.290 4.490 521,206 -0.21(-4.47%)
Jan 02, 2009 4.580 4.900 4.350 4.700 0 +0.13(+2.84%)
Jan 01, 2009 4.470 4.700 4.320 4.570 0 +0.00(+0.00%)
Dec 31, 2008 4.470 4.700 4.320 4.570 286,927 +0.06(+1.33%)
Dec 30, 2008 4.430 4.650 4.310 4.510 430,958 +0.08(+1.81%)
Dec 29, 2008 4.260 4.720 4.240 4.430 508,832 +0.14(+3.26%)
Dec 26, 2008 3.890 4.290 3.518 4.290 257,148 +0.41(+10.57%)
Dec 24, 2008 3.700 4.050 3.620 3.880 126,275 +0.20(+5.43%)
Dec 23, 2008 3.900 4.050 3.660 3.680 208,210 -0.19(-4.91%)
Dec 22, 2008 4.550 4.670 3.800 3.870 178,015 -0.80(-17.13%)
Dec 19, 2008 4.610 5.010 4.450 4.670 337,656 +0.22(+4.94%)
Dec 18, 2008 4.860 5.000 4.090 4.450 466,217 -0.49(-9.92%)
Dec 17, 2008 4.300 5.010 4.120 4.940 255,754 +0.49(+11.01%)
Dec 16, 2008 3.860 4.530 3.780 4.450 341,634 +0.65(+17.11%)
Dec 15, 2008 3.940 3.940 3.440 3.800 238,633 -0.11(-2.81%)
Dec 12, 2008 3.810 3.950 3.600 3.910 190,964 -0.08(-2.01%)
Dec 11, 2008 4.310 4.595 3.880 3.990 258,904 -0.40(-9.11%)
Dec 10, 2008 4.350 4.550 4.190 4.390 212,860 +0.15(+3.54%)
Dec 09, 2008 4.330 4.575 4.200 4.240 477,197 -0.17(-3.85%)
Dec 08, 2008 4.200 4.450 3.800 4.410 335,791 +0.43(+10.80%)
Dec 05, 2008 3.050 3.990 3.030 3.980 452,014 +0.88(+28.39%)
Dec 04, 2008 3.040 3.670 2.980 3.100 392,201 +0.11(+3.68%)
Dec 03, 2008 3.010 3.250 2.930 2.990 729,477 -0.37(-11.01%)
Dec 02, 2008 3.650 3.880 3.200 3.360 504,965 -0.31(-8.45%)
Dec 01, 2008 5.020 5.020 3.640 3.670 436,112 -1.36(-27.04%)
Nov 28, 2008 4.120 5.030 4.050 5.030 168,700 +0.85(+20.33%)
Nov 26, 2008 3.450 4.180 3.320 4.180 664,187 +0.72(+20.81%)
Nov 25, 2008 3.500 3.690 3.320 3.460 275,844 +0.07(+2.06%)
Nov 24, 2008 3.710 3.710 3.270 3.390 499,213 -0.26(-7.12%)
Nov 21, 2008 3.560 3.730 3.200 3.650 527,538 +0.19(+5.49%)
Nov 20, 2008 3.710 3.880 3.410 3.460 533,150 -0.28(-7.49%)
Nov 19, 2008 3.520 3.980 3.360 3.740 807,461 +0.20(+5.65%)
Nov 18, 2008 3.100 3.580 3.100 3.540 536,990 +0.43(+13.83%)
Nov 17, 2008 3.790 3.790 3.090 3.110 334,610 -0.61(-16.40%)
Nov 14, 2008 3.180 3.780 3.000 3.720 979,899 +0.45(+13.76%)
Nov 13, 2008 2.800 3.270 2.500 3.270 901,591 +0.50(+18.05%)
Nov 12, 2008 2.870 2.890 2.760 2.770 405,627 -0.10(-3.48%)
Nov 11, 2008 3.100 3.170 2.850 2.870 790,678 -0.33(-10.31%)
Nov 10, 2008 3.660 3.760 3.080 3.200 450,454 -0.31(-8.83%)
Nov 07, 2008 3.500 3.710 3.350 3.510 456,009 +0.08(+2.33%)
Nov 06, 2008 3.500 3.610 3.320 3.430 787,938 -0.11(-3.11%)
Nov 05, 2008 3.760 3.890 3.500 3.540 989,447 -0.28(-7.33%)
Nov 04, 2008 3.320 3.820 3.290 3.820 984,689 +0.65(+20.50%)
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.