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 (%)
Jun 30, 2021 163.06 172.04 162.38 171.37 316,398 +8.24(+5.05%)
Jun 29, 2021 164.46 165.37 160.92 163.13 137,568 -3.01(-1.81%)
Jun 28, 2021 168.61 169.19 164.73 166.14 233,283 -2.87(-1.70%)
Jun 25, 2021 162.05 169.59 162.05 169.01 857,495 +8.00(+4.97%)
Jun 24, 2021 163.93 164.11 159.45 161.01 155,929 -1.04(-0.64%)
Jun 23, 2021 160.74 164.66 159.57 162.05 129,255 +0.20(+0.12%)
Jun 22, 2021 161.31 161.88 157.79 161.85 227,275 +0.54(+0.33%)
Jun 21, 2021 159.13 163.57 158.64 161.31 224,516 +3.04(+1.92%)
Jun 18, 2021 166.07 167.06 157.80 158.27 280,677 -11.62(-6.84%)
Jun 17, 2021 172.45 173.79 168.70 169.89 523,051 -3.61(-2.08%)
Jun 16, 2021 171.87 174.31 168.69 173.50 145,890 -0.02(-0.01%)
Jun 15, 2021 171.32 174.55 168.46 173.52 282,628 +2.02(+1.18%)
Jun 14, 2021 177.00 177.52 169.81 171.50 252,102 -5.64(-3.18%)
Jun 11, 2021 176.27 178.57 175.69 177.14 186,664 +1.88(+1.07%)
Jun 10, 2021 181.17 181.66 175.26 175.26 161,721 -4.52(-2.51%)
Jun 09, 2021 182.98 183.13 179.36 179.78 110,119 -3.29(-1.80%)
Jun 08, 2021 181.36 185.04 180.86 183.07 126,234 +1.25(+0.69%)
Jun 07, 2021 184.00 185.25 180.14 181.82 105,739 -2.27(-1.23%)
Jun 04, 2021 190.33 190.53 183.62 184.09 136,678 -5.93(-3.12%)
Jun 03, 2021 192.67 192.80 188.20 190.02 172,648 -3.01(-1.56%)
Jun 02, 2021 205.81 205.81 192.50 193.03 136,668 -11.87(-5.79%)
Jun 01, 2021 201.22 205.71 199.31 204.90 153,178 +6.61(+3.33%)
May 28, 2021 201.04 201.04 193.92 198.29 119,357 -1.17(-0.59%)
May 27, 2021 198.72 202.90 197.85 199.46 143,729 +3.80(+1.94%)
May 26, 2021 195.33 197.94 194.39 195.66 123,771 +1.82(+0.94%)
May 25, 2021 198.99 201.98 193.66 193.84 106,029 -3.27(-1.66%)
May 24, 2021 198.65 199.81 196.43 197.11 113,354 -0.19(-0.10%)
May 21, 2021 198.12 200.44 195.40 197.30 134,652 +3.95(+2.04%)
May 20, 2021 195.54 198.64 192.53 193.35 96,583 -3.30(-1.68%)
May 19, 2021 197.71 198.11 192.88 196.65 215,985 -5.10(-2.53%)
May 18, 2021 205.90 207.65 201.51 201.75 119,309 -4.74(-2.30%)
May 17, 2021 209.47 210.63 206.13 206.49 148,435 -3.36(-1.60%)
May 14, 2021 202.48 210.59 201.46 209.85 97,744 +10.01(+5.01%)
May 13, 2021 197.44 201.43 194.23 199.84 139,750 +2.18(+1.10%)
May 12, 2021 198.56 200.94 192.28 197.66 211,840 -2.88(-1.44%)
May 11, 2021 201.80 202.25 193.90 200.54 184,681 -4.95(-2.41%)
May 10, 2021 209.03 212.45 204.64 205.49 105,463 -3.53(-1.69%)
May 07, 2021 208.52 209.94 206.73 209.02 69,942 -0.15(-0.07%)
May 06, 2021 206.58 209.34 203.46 209.17 92,034 +3.58(+1.74%)
May 05, 2021 207.61 208.45 202.09 205.59 89,874 +0.16(+0.08%)
May 04, 2021 200.18 206.54 198.25 205.43 100,608 +3.21(+1.59%)
May 03, 2021 201.00 205.34 200.12 202.22 187,467 +3.61(+1.82%)
Apr 30, 2021 202.24 203.71 197.38 198.61 286,200 -5.51(-2.70%)
Apr 29, 2021 207.80 208.00 199.99 204.12 108,105 -0.58(-0.28%)
Apr 28, 2021 207.69 207.69 202.88 204.70 109,165 -0.03(-0.01%)
Apr 27, 2021 207.00 207.93 199.21 204.73 222,900 -3.21(-1.54%)
Apr 26, 2021 213.20 214.35 206.57 207.94 169,126 -3.39(-1.60%)
Apr 23, 2021 207.97 212.58 205.77 211.33 86,000 +5.35(+2.60%)
Apr 22, 2021 208.21 210.69 203.87 205.98 149,270 -0.76(-0.37%)
Apr 21, 2021 201.98 208.03 201.55 206.74 95,864 +5.59(+2.78%)
Apr 20, 2021 205.11 206.39 198.90 201.15 196,170 -4.49(-2.18%)
Apr 19, 2021 207.57 207.57 202.99 205.64 170,324 -2.57(-1.23%)
Apr 16, 2021 216.44 216.74 206.93 208.21 140,000 -6.96(-3.23%)
Apr 15, 2021 210.20 216.88 209.86 215.17 239,693 +5.37(+2.56%)
Apr 14, 2021 200.80 213.24 200.80 209.80 360,757 +11.03(+5.55%)
Apr 13, 2021 200.35 201.49 195.72 198.77 195,502 -0.52(-0.26%)
Apr 12, 2021 199.28 199.95 195.52 199.29 186,763 +0.80(+0.40%)
Apr 09, 2021 195.40 199.75 195.16 198.49 95,300 +3.09(+1.58%)
Apr 08, 2021 193.82 195.75 190.34 195.40 142,547 +2.16(+1.12%)
Apr 07, 2021 195.80 197.64 191.54 193.24 140,108 -3.15(-1.60%)
Apr 06, 2021 196.77 199.77 195.00 196.39 75,073 -0.98(-0.50%)
Apr 05, 2021 199.66 199.66 195.45 197.37 110,141 +0.66(+0.34%)
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.