Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.95 40.35 39.61 40.09 225,608 +0.25(+0.63%)
Apr 29, 2013 39.88 40.17 39.45 39.84 227,299 +0.33(+0.84%)
Apr 26, 2013 39.58 39.81 39.16 39.51 328,106 -0.25(-0.63%)
Apr 25, 2013 39.60 40.78 39.19 39.76 614,197 +1.67(+4.38%)
Apr 24, 2013 37.83 38.78 35.86 38.09 654,018 +2.54(+7.14%)
Apr 23, 2013 35.11 35.59 34.77 35.55 237,512 +0.80(+2.30%)
Apr 22, 2013 34.20 35.10 33.48 34.75 209,682 +0.57(+1.67%)
Apr 19, 2013 33.69 34.46 33.23 34.18 480,220 +0.62(+1.85%)
Apr 18, 2013 35.09 35.27 33.44 33.56 266,663 -1.29(-3.70%)
Apr 17, 2013 35.27 35.45 34.22 34.85 407,545 -0.75(-2.11%)
Apr 16, 2013 35.70 35.90 35.19 35.60 220,135 +0.23(+0.65%)
Apr 15, 2013 36.68 36.88 35.33 35.37 428,534 -1.54(-4.17%)
Apr 12, 2013 36.67 37.42 36.40 36.91 147,302 -0.01(-0.03%)
Apr 11, 2013 36.13 37.34 36.10 36.92 201,859 +0.64(+1.76%)
Apr 10, 2013 35.15 36.38 35.04 36.28 200,666 +1.31(+3.75%)
Apr 09, 2013 35.31 35.42 34.85 34.97 124,329 -0.17(-0.48%)
Apr 08, 2013 34.81 35.21 34.41 35.14 151,715 +0.30(+0.86%)
Apr 05, 2013 34.39 35.02 33.76 34.84 185,928 -0.27(-0.77%)
Apr 04, 2013 34.57 35.14 34.20 35.11 307,938 +0.49(+1.42%)
Apr 03, 2013 36.91 37.00 34.38 34.62 348,124 -1.98(-5.41%)
Apr 02, 2013 36.65 37.33 36.52 36.60 283,574 +0.15(+0.41%)
Apr 01, 2013 36.50 36.98 36.22 36.45 293,615 -0.24(-0.65%)
Mar 28, 2013 36.93 36.94 36.26 36.69 247,465 -0.16(-0.43%)
Mar 27, 2013 36.72 36.88 36.35 36.85 172,750 -0.19(-0.51%)
Mar 26, 2013 36.96 37.14 36.40 37.04 184,914 +0.06(+0.16%)
Mar 25, 2013 37.11 37.64 36.75 36.98 256,687 -0.01(-0.03%)
Mar 22, 2013 37.14 37.28 36.80 36.99 176,715 -0.02(-0.05%)
Mar 21, 2013 37.44 37.63 36.69 37.01 143,473 -0.73(-1.93%)
Mar 20, 2013 37.34 37.88 37.22 37.74 221,630 +0.67(+1.81%)
Mar 19, 2013 37.36 37.51 36.80 37.07 573,316 -0.12(-0.32%)
Mar 18, 2013 37.46 37.60 36.56 37.19 550,700 -0.85(-2.23%)
Mar 15, 2013 37.39 38.25 37.34 38.04 584,418 +0.72(+1.93%)
Mar 14, 2013 37.31 37.64 36.88 37.32 703,258 +0.14(+0.38%)
Mar 13, 2013 36.16 37.36 36.13 37.18 574,635 +0.99(+2.74%)
Mar 12, 2013 36.51 36.79 35.60 36.19 900,690 -0.42(-1.15%)
Mar 11, 2013 36.12 36.80 35.98 36.61 501,905 +0.48(+1.33%)
Mar 08, 2013 35.46 36.13 35.11 36.13 528,065 +0.85(+2.41%)
Mar 07, 2013 35.25 35.75 34.85 35.28 328,692 -0.07(-0.20%)
Mar 06, 2013 34.67 35.35 34.48 35.35 551,861 +1.12(+3.27%)
Mar 05, 2013 33.57 34.24 33.45 34.23 390,818 +0.97(+2.92%)
Mar 04, 2013 33.45 34.02 32.66 33.26 495,364 -0.42(-1.25%)
Mar 01, 2013 33.43 33.92 33.11 33.68 343,008 -0.08(-0.24%)
Feb 28, 2013 33.76 34.08 33.52 33.76 292,401 -0.03(-0.09%)
Feb 27, 2013 33.00 34.12 32.87 33.79 347,248 +0.70(+2.12%)
Feb 26, 2013 32.73 33.37 32.40 33.09 448,590 +0.46(+1.41%)
Feb 25, 2013 34.07 34.07 31.89 32.63 665,898 -1.12(-3.32%)
Feb 22, 2013 33.48 34.19 33.33 33.75 310,399 +0.63(+1.90%)
Feb 21, 2013 34.95 34.95 32.94 33.12 504,747 -1.85(-5.29%)
Feb 20, 2013 34.54 35.52 34.54 34.97 530,434 -0.84(-2.35%)
Feb 19, 2013 37.17 37.17 35.22 35.81 511,871 -0.27(-0.75%)
Feb 15, 2013 36.50 37.30 35.81 36.08 544,854 -0.16(-0.44%)
Feb 14, 2013 36.11 36.67 35.91 36.24 147,279 -0.07(-0.19%)
Feb 13, 2013 36.30 36.92 36.08 36.31 152,405 +0.10(+0.28%)
Feb 12, 2013 36.08 36.61 36.02 36.21 100,819 +0.13(+0.36%)
Feb 11, 2013 36.34 36.34 35.90 36.08 117,045 -0.28(-0.77%)
Feb 08, 2013 36.09 36.76 35.83 36.36 100,530 +0.40(+1.11%)
Feb 07, 2013 36.56 36.83 35.81 35.96 159,060 -0.49(-1.34%)
Feb 06, 2013 36.84 37.18 36.13 36.45 275,778 +1.07(+3.02%)
Feb 04, 2013 35.64 35.87 35.01 35.38 156,714 -0.53(-1.48%)
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.