Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.06	30.06	28.72	28.77	970,075	-1.05(-3.52%)
Apr 27, 2007	29.57	30.00	29.50	29.82	464,900	+0.25(+0.85%)
Apr 26, 2007	29.51	29.82	29.28	29.57	709,700	+0.31(+1.06%)
Apr 25, 2007	29.00	29.40	28.14	29.26	1,158,900	+1.02(+3.61%)
Apr 24, 2007	28.12	28.29	27.87	28.24	714,900	+0.21(+0.75%)
Apr 23, 2007	27.94	28.11	27.41	28.03	344,000	+0.09(+0.32%)
Apr 20, 2007	28.48	28.50	27.85	27.94	527,000	-0.51(-1.79%)
Apr 19, 2007	27.99	28.47	27.99	28.45	576,000	+0.46(+1.64%)
Apr 18, 2007	27.74	28.00	27.44	27.99	531,600	+0.11(+0.39%)
Apr 17, 2007	27.84	27.95	27.71	27.88	472,800	+0.18(+0.65%)
Apr 16, 2007	27.05	27.90	27.05	27.70	594,100	+0.65(+2.40%)
Apr 13, 2007	27.63	27.71	26.91	27.05	696,500	-0.61(-2.21%)
Apr 12, 2007	27.28	27.74	27.12	27.66	370,000	+0.28(+1.02%)
Apr 11, 2007	27.10	27.38	26.95	27.38	366,100	+0.48(+1.78%)
Apr 10, 2007	27.05	27.05	26.72	26.90	396,200	-0.21(-0.77%)
Apr 09, 2007	27.01	27.22	27.00	27.11	580,300	+0.10(+0.37%)
Apr 05, 2007	27.20	27.20	26.86	27.01	733,500	-0.19(-0.70%)
Apr 04, 2007	27.65	27.65	27.19	27.20	1,043,500	-1.50(-5.23%)
Apr 03, 2007	28.38	28.75	28.33	28.70	343,100	+0.45(+1.59%)

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.