Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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.