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

Asbury Automotive Group Inc (NY: ABG )

221.97 +4.85 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2009 4.590 4.670 4.080 4.310 202,392 -0.16(-3.58%)
Mar 30, 2009 4.760 4.940 4.320 4.470 260,679 -0.24(-5.10%)
Mar 26, 2009 4.290 4.780 4.290 4.710 613,775 +0.51(+12.14%)
Mar 25, 2009 4.240 4.450 3.940 4.200 517,598 +0.06(+1.45%)
Mar 24, 2009 4.640 4.650 4.130 4.140 620,073 -0.56(-11.91%)
Mar 23, 2009 4.230 4.840 4.225 4.700 728,436 +0.77(+19.59%)
Mar 20, 2009 3.950 4.200 3.700 3.930 664,323 -0.07(-1.75%)
Mar 19, 2009 4.140 4.560 3.910 4.000 601,924 +0.35(+9.59%)
Mar 18, 2009 3.790 3.790 3.380 3.650 487,736 -0.07(-1.88%)
Mar 17, 2009 2.880 3.750 2.800 3.720 640,432 +0.90(+31.91%)
Mar 16, 2009 2.010 3.080 0.0100 2.820 1,578,215 +0.53(+23.14%)
Mar 13, 2009 2.150 2.370 2.090 2.290 0 +0.16(+7.51%)
Mar 12, 2009 2.010 2.180 2.000 2.130 236,564 +0.12(+5.97%)
Mar 11, 2009 2.220 2.300 2.010 2.010 257,831 -0.16(-7.37%)
Mar 10, 2009 2.130 2.280 2.040 2.170 727,873 +0.15(+7.43%)
Mar 09, 2009 2.380 2.460 2.000 2.020 267,128 -0.38(-15.83%)
Mar 06, 2009 2.180 2.580 2.170 2.400 0 +0.20(+9.09%)
Mar 05, 2009 2.370 2.420 2.190 2.200 87,683 -0.25(-10.20%)
Mar 04, 2009 2.630 2.690 2.410 2.450 199,172 -0.27(-9.93%)
Mar 02, 2009 2.780 2.950 2.700 2.720 244,973 -0.13(-4.56%)
Feb 27, 2009 3.060 3.120 2.830 2.850 0 -0.19(-6.25%)
Feb 26, 2009 3.350 3.450 3.040 3.040 135,668 -0.29(-8.71%)
Feb 25, 2009 3.910 3.910 3.180 3.330 162,934 -0.58(-14.83%)
Feb 24, 2009 3.940 4.050 3.810 3.910 222,301 +0.05(+1.30%)
Feb 23, 2009 3.590 3.990 3.590 3.860 181,385 +0.31(+8.73%)
Feb 20, 2009 3.330 3.870 3.250 3.550 171,819 +0.14(+4.11%)
Feb 19, 2009 3.210 3.460 3.060 3.410 223,529 +0.23(+7.23%)
Feb 18, 2009 3.630 3.630 3.180 3.180 156,798 -0.42(-11.67%)
Feb 17, 2009 3.670 3.810 3.400 3.600 205,373 -0.28(-7.22%)
Feb 13, 2009 3.800 3.980 3.650 3.880 117,672 +0.08(+2.11%)
Feb 12, 2009 3.880 3.880 3.490 3.800 153,801 -0.06(-1.55%)
Feb 11, 2009 4.110 4.130 3.670 3.860 155,031 -0.21(-5.16%)
Feb 10, 2009 4.380 4.480 4.000 4.070 127,745 -0.35(-7.92%)
Feb 09, 2009 4.290 4.450 4.160 4.420 155,443 +0.01(+0.23%)
Feb 06, 2009 3.700 4.420 3.700 4.410 326,865 +0.66(+17.60%)
Feb 05, 2009 3.240 3.880 3.030 3.750 384,980 +0.47(+14.33%)
Feb 04, 2009 3.490 3.610 3.250 3.280 139,176 -0.22(-6.29%)
Feb 03, 2009 3.610 3.690 3.330 3.500 212,334 -0.08(-2.23%)
Feb 02, 2009 3.500 3.650 3.330 3.580 162,754 +0.00(+0.00%)
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%)
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.