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
)
235.07
+1.46 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Nov 03, 2008
3.240
3.350
3.110
3.170
380,093
-0.08(-2.46%)
Oct 31, 2008
3.070
3.380
2.910
3.250
722,721
+0.26(+8.70%)
Oct 30, 2008
2.990
3.410
2.650
2.990
2,448,201
-0.01(-0.33%)
Oct 29, 2008
2.300
3.160
2.120
3.000
994,052
+0.70(+30.43%)
Oct 28, 2008
2.110
2.320
2.050
2.300
635,136
+0.25(+12.20%)
Oct 27, 2008
2.000
2.170
2.000
2.050
481,092
-0.05(-2.38%)
Oct 24, 2008
1.950
2.130
1.750
2.100
1,770,765
+0.10(+5.00%)
Oct 23, 2008
2.900
2.940
1.950
2.000
2,140,980
-0.84(-29.58%)
Oct 22, 2008
3.160
3.340
2.830
2.840
507,000
-0.51(-15.22%)
Oct 21, 2008
3.760
3.810
3.250
3.350
540,193
-0.50(-12.99%)
Oct 20, 2008
3.860
4.060
3.840
3.850
465,394
-0.07(-1.79%)
Oct 17, 2008
4.010
4.150
3.920
3.920
370,991
-0.30(-7.11%)
Oct 16, 2008
4.150
4.310
3.920
4.220
673,882
+0.13(+3.18%)
Oct 15, 2008
4.950
4.950
4.090
4.090
491,307
-0.76(-15.67%)
Oct 14, 2008
5.040
5.100
4.650
4.850
692,406
+0.03(+0.62%)
Oct 13, 2008
5.360
5.600
4.720
4.820
634,025
-0.33(-6.41%)
Oct 10, 2008
5.600
6.230
4.660
5.150
1,278,610
-1.13(-17.99%)
Oct 09, 2008
7.610
7.950
5.310
6.280
1,138,602
-1.30(-17.15%)
Oct 08, 2008
7.460
8.100
7.440
7.580
586,183
-0.16(-2.07%)
Oct 07, 2008
8.750
8.750
7.580
7.740
710,396
-0.63(-7.53%)
Oct 06, 2008
8.670
8.790
8.130
8.370
383,469
-0.58(-6.48%)
Oct 03, 2008
9.400
9.500
8.610
8.950
0
-0.29(-3.14%)
Oct 02, 2008
10.85
11.05
8.970
9.240
598,763
-1.68(-15.38%)
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
.