Asbury Automotive Group Inc (NY: ABG )

230.54 +2.46 (+1.08%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 235.02 235.02 227.14 228.08 128,459 -6.68(-2.85%)
May 22, 2024 238.59 240.60 234.66 234.76 137,906 -5.24(-2.18%)
May 21, 2024 238.02 240.51 236.97 240.00 164,047 +0.99(+0.41%)
May 20, 2024 240.14 242.00 238.55 239.01 127,567 -2.12(-0.88%)
May 17, 2024 243.57 244.70 240.63 241.13 169,031 -2.75(-1.13%)
May 16, 2024 243.52 245.15 238.97 243.88 190,402 +4.15(+1.73%)
May 15, 2024 245.09 245.09 236.97 239.73 152,699 -3.26(-1.34%)
May 14, 2024 240.87 244.69 239.76 242.99 289,673 +8.14(+3.47%)
May 13, 2024 227.42 235.68 227.42 234.85 219,525 +10.03(+4.46%)
May 10, 2024 226.82 226.82 221.58 224.82 137,942 -1.46(-0.65%)
May 09, 2024 221.01 226.63 220.31 226.28 136,123 +4.59(+2.07%)
May 08, 2024 217.22 222.29 217.22 221.69 241,755 +2.39(+1.09%)
May 07, 2024 221.73 223.77 219.30 219.30 134,232 -2.30(-1.04%)
May 06, 2024 216.42 221.70 216.42 221.60 150,012 +7.85(+3.67%)
May 03, 2024 211.91 215.16 211.03 213.75 201,912 +5.30(+2.54%)
May 02, 2024 212.18 213.45 208.41 208.45 218,476 -2.19(-1.04%)
May 01, 2024 211.54 215.60 209.81 210.64 199,357 +0.40(+0.19%)
Apr 30, 2024 215.67 216.27 210.09 210.24 181,706 -8.23(-3.77%)
Apr 29, 2024 222.51 222.51 217.75 218.47 142,021 -3.50(-1.58%)
Apr 26, 2024 217.12 226.47 217.12 221.97 170,337 +4.85(+2.23%)
Apr 25, 2024 217.37 218.47 206.62 217.12 321,810 -4.42(-2.00%)
Apr 24, 2024 220.26 225.50 219.63 221.54 193,939 -0.65(-0.29%)
Apr 23, 2024 218.23 223.03 217.67 222.19 151,421 +5.33(+2.46%)
Apr 22, 2024 215.08 218.81 214.50 216.86 152,173 +1.74(+0.81%)
Apr 19, 2024 210.92 215.46 210.49 215.12 157,031 +3.63(+1.72%)
Apr 18, 2024 212.91 216.23 211.10 211.49 143,075 -0.38(-0.18%)
Apr 17, 2024 218.24 218.25 211.58 211.87 141,540 -4.53(-2.09%)
Apr 16, 2024 214.16 217.87 211.88 216.40 109,649 +1.28(+0.60%)
Apr 15, 2024 218.25 220.14 214.54 215.12 182,151 -2.39(-1.10%)
Apr 12, 2024 220.19 220.19 216.59 217.51 182,018 -2.87(-1.30%)
Apr 11, 2024 218.19 220.73 215.69 220.38 147,080 +0.34(+0.15%)
Apr 10, 2024 225.15 226.36 217.88 220.04 208,202 -9.94(-4.32%)
Apr 09, 2024 224.82 230.80 224.82 229.98 153,909 +5.16(+2.30%)
Apr 08, 2024 225.99 227.56 224.66 224.82 75,395 +0.76(+0.34%)
Apr 05, 2024 221.47 224.61 220.68 224.06 140,090 +1.50(+0.67%)
Apr 04, 2024 229.06 229.06 221.89 222.56 104,080 -3.08(-1.37%)
Apr 03, 2024 224.53 227.47 224.06 225.64 126,163 -0.72(-0.32%)
Apr 02, 2024 230.97 230.97 224.27 226.36 212,947 -7.99(-3.41%)
Apr 01, 2024 235.78 235.78 232.51 234.35 233,890 -1.43(-0.61%)
Mar 28, 2024 234.81 236.60 233.96 235.78 183,368 +2.05(+0.88%)
Mar 27, 2024 228.30 234.34 227.03 233.73 129,733 +8.19(+3.63%)
Mar 26, 2024 225.36 226.90 223.20 225.54 122,880 +2.91(+1.31%)
Mar 25, 2024 224.00 225.76 222.02 222.63 82,599 -1.38(-0.62%)
Mar 22, 2024 224.56 225.49 221.68 224.01 159,085 -0.58(-0.26%)
Mar 21, 2024 219.99 226.92 217.40 224.59 186,805 +5.98(+2.74%)
Mar 20, 2024 208.04 218.96 208.04 218.61 181,414 +9.40(+4.49%)
Mar 19, 2024 208.47 210.34 208.05 209.21 144,297 +0.94(+0.45%)
Mar 18, 2024 211.09 211.27 208.06 208.27 130,912 -1.73(-0.82%)
Mar 15, 2024 204.03 210.65 204.03 210.00 353,866 +5.30(+2.59%)
Mar 14, 2024 208.49 210.28 202.98 204.70 302,402 -5.73(-2.72%)
Mar 13, 2024 210.34 214.34 209.75 210.43 175,788 -0.44(-0.21%)
Mar 12, 2024 210.03 211.61 207.90 210.87 106,124 +0.35(+0.17%)
Mar 11, 2024 208.72 210.61 206.25 210.52 193,075 +0.82(+0.39%)
Mar 08, 2024 213.20 217.47 209.54 209.70 140,637 -0.45(-0.21%)
Mar 07, 2024 206.84 210.69 206.81 210.15 162,272 +3.73(+1.81%)
Mar 06, 2024 206.88 209.09 204.59 206.42 232,250 +1.15(+0.56%)
Mar 05, 2024 204.08 208.44 203.75 205.27 128,860 -0.23(-0.11%)
Mar 04, 2024 208.95 211.23 205.50 205.50 169,059 -4.30(-2.05%)
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.