Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asbury Automotive Group Inc
(NY:
ABG
)
241.13
-2.75 (-1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
8.850
9.520
8.840
9.250
150,200
+0.40(+4.52%)
Apr 29, 2003
8.950
9.000
8.850
8.850
70,200
-0.10(-1.12%)
Apr 28, 2003
8.420
9.210
8.390
8.950
88,900
+0.54(+6.42%)
Apr 25, 2003
8.330
8.420
8.200
8.410
14,700
+0.09(+1.08%)
Apr 24, 2003
8.450
8.450
8.250
8.320
5,700
-0.13(-1.54%)
Apr 23, 2003
8.250
8.450
8.100
8.450
18,400
+0.25(+3.05%)
Apr 22, 2003
8.200
8.430
8.150
8.200
24,700
-0.05(-0.61%)
Apr 21, 2003
8.240
8.310
8.150
8.250
52,200
+0.01(+0.12%)
Apr 17, 2003
8.230
8.250
8.190
8.240
23,500
+0.06(+0.73%)
Apr 16, 2003
8.220
8.240
8.180
8.180
15,500
-0.04(-0.49%)
Apr 15, 2003
8.100
8.230
8.070
8.220
33,600
+0.08(+0.98%)
Apr 14, 2003
8.050
8.240
8.050
8.140
13,900
+0.11(+1.37%)
Apr 11, 2003
8.020
8.200
8.000
8.030
45,700
+0.02(+0.25%)
Apr 10, 2003
8.010
8.030
8.000
8.010
6,300
+0.01(+0.12%)
Apr 09, 2003
7.990
8.100
7.920
8.000
22,100
+0.01(+0.13%)
Apr 08, 2003
7.920
8.120
7.880
7.990
13,900
+0.17(+2.17%)
Apr 07, 2003
7.800
8.200
7.800
7.820
26,700
+0.12(+1.56%)
Apr 04, 2003
7.820
7.880
7.700
7.700
20,000
-0.02(-0.26%)
Apr 03, 2003
7.800
7.850
7.710
7.720
17,900
-0.05(-0.64%)
Apr 02, 2003
7.250
8.000
7.210
7.770
88,000
+0.52(+7.17%)
Apr 01, 2003
6.780
7.290
6.400
7.250
324,700
-0.75(-9.38%)
Mar 31, 2003
8.100
8.200
7.900
8.000
49,300
-0.10(-1.23%)
Mar 28, 2003
7.900
8.100
7.800
8.100
31,900
+0.20(+2.53%)
Mar 27, 2003
7.480
7.930
7.250
7.900
23,400
+0.42(+5.61%)
Mar 26, 2003
7.720
7.830
7.480
7.480
34,800
-0.27(-3.48%)
Mar 25, 2003
7.500
7.790
7.460
7.750
27,600
+0.29(+3.89%)
Mar 24, 2003
7.580
7.610
7.310
7.460
65,400
-0.22(-2.86%)
Mar 21, 2003
6.750
7.680
6.750
7.680
53,400
+1.01(+15.14%)
Mar 20, 2003
6.550
6.800
6.500
6.670
44,300
+0.06(+0.91%)
Mar 19, 2003
6.400
6.610
6.390
6.610
130,700
+0.21(+3.28%)
Mar 18, 2003
6.350
6.450
6.250
6.400
71,900
+0.05(+0.79%)
Mar 17, 2003
6.020
6.350
6.010
6.350
172,100
+0.23(+3.76%)
Mar 14, 2003
6.060
6.200
6.060
6.120
25,200
+0.07(+1.16%)
Mar 13, 2003
5.950
6.200
5.900
6.050
79,100
+0.05(+0.83%)
Mar 12, 2003
5.970
6.050
5.930
6.000
39,400
+0.03(+0.50%)
Mar 11, 2003
6.050
6.050
5.970
5.970
9,200
+0.02(+0.34%)
Mar 10, 2003
6.050
6.150
5.930
5.950
44,800
-0.02(-0.34%)
Mar 07, 2003
6.050
6.050
5.700
5.970
111,500
-0.07(-1.16%)
Mar 06, 2003
6.400
6.400
6.000
6.040
83,000
-0.34(-5.33%)
Mar 05, 2003
6.720
6.720
6.300
6.380
97,800
-0.42(-6.18%)
Mar 04, 2003
7.050
7.300
6.650
6.800
18,000
-0.50(-6.85%)
Mar 03, 2003
7.250
7.400
7.200
7.300
17,700
-0.05(-0.68%)
Feb 28, 2003
7.130
7.380
7.130
7.350
28,200
+0.27(+3.81%)
Feb 27, 2003
6.920
7.090
6.770
7.080
36,400
+0.17(+2.46%)
Feb 26, 2003
7.000
7.000
6.750
6.910
18,000
-0.11(-1.57%)
Feb 25, 2003
7.000
7.050
6.780
7.020
14,200
+0.02(+0.29%)
Feb 24, 2003
7.000
7.100
6.800
7.000
19,400
-0.07(-0.99%)
Feb 21, 2003
7.200
7.380
6.810
7.070
80,800
-0.13(-1.81%)
Feb 20, 2003
7.580
7.580
7.120
7.200
64,800
-0.39(-5.14%)
Feb 19, 2003
7.650
7.880
7.590
7.590
124,200
-0.46(-5.71%)
Feb 18, 2003
8.050
8.060
7.990
8.050
4,400
+0.01(+0.12%)
Feb 14, 2003
8.000
8.100
7.920
8.040
25,300
-0.01(-0.12%)
Feb 13, 2003
8.210
8.210
7.980
8.050
20,900
-0.25(-3.01%)
Feb 12, 2003
8.350
8.350
8.300
8.300
5,600
-0.15(-1.78%)
Feb 11, 2003
8.330
8.450
8.200
8.450
12,200
+0.30(+3.68%)
Feb 10, 2003
7.950
8.150
7.910
8.150
28,100
+0.26(+3.30%)
Feb 07, 2003
8.490
8.550
7.860
7.890
45,800
-0.63(-7.39%)
Feb 06, 2003
8.300
8.520
8.300
8.520
18,000
+0.22(+2.65%)
Feb 05, 2003
8.820
8.820
8.300
8.300
13,900
-0.50(-5.68%)
Feb 04, 2003
8.700
8.810
8.700
8.800
16,700
+0.05(+0.57%)
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
.