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 (%)
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%)
Oct 01, 2008 11.35 11.44 10.87 10.92 213,906 -0.60(-5.21%)
Sep 30, 2008 11.30 11.63 10.83 11.52 322,429 +0.22(+1.95%)
Sep 29, 2008 12.26 12.54 11.26 11.30 329,362 -1.16(-9.31%)
Sep 26, 2008 12.30 12.61 12.18 12.46 0 -0.07(-0.56%)
Sep 25, 2008 12.60 12.84 12.40 12.53 262,615 -0.01(-0.08%)
Sep 24, 2008 12.40 12.78 12.25 12.54 202,513 +0.20(+1.62%)
Sep 23, 2008 12.75 12.99 12.33 12.34 300,202 -0.41(-3.22%)
Sep 22, 2008 13.53 13.91 12.74 12.75 252,776 -0.96(-7.00%)
Sep 19, 2008 14.02 14.22 13.36 13.71 0 +0.71(+5.46%)
Sep 18, 2008 12.32 13.21 11.98 13.00 782,392 +0.99(+8.24%)
Sep 17, 2008 12.85 12.85 11.82 12.01 333,789 -1.06(-8.11%)
Sep 16, 2008 12.60 13.07 12.37 13.07 292,232 +0.15(+1.16%)
Sep 15, 2008 12.95 13.18 12.74 12.92 246,806 -0.36(-2.71%)
Sep 12, 2008 13.50 13.76 13.16 13.28 310,516 -0.32(-2.35%)
Sep 11, 2008 13.25 13.61 12.79 13.60 394,286 +0.15(+1.12%)
Sep 10, 2008 13.49 13.74 13.11 13.45 401,615 +0.28(+2.13%)
Sep 09, 2008 13.34 14.00 13.17 13.17 496,556 -0.30(-2.23%)
Sep 08, 2008 13.34 13.59 13.13 13.47 370,988 +0.52(+4.02%)
Sep 05, 2008 12.88 13.15 12.43 12.95 0 -0.02(-0.15%)
Sep 04, 2008 13.16 13.29 12.77 12.97 449,810 -0.31(-2.33%)
Sep 03, 2008 12.66 13.40 12.45 13.28 388,440 +0.64(+5.06%)
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.