Asbury Automotive Group Inc (NY: ABG )

208.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 216.44 216.74 206.93 208.21 140,000 -6.96(-3.23%)
Apr 15, 2021 210.20 216.88 209.86 215.17 239,693 +5.37(+2.56%)
Apr 14, 2021 200.80 213.24 200.80 209.80 360,757 +11.03(+5.55%)
Apr 13, 2021 200.35 201.49 195.72 198.77 195,502 -0.52(-0.26%)
Apr 12, 2021 199.28 199.95 195.52 199.29 186,763 +0.80(+0.40%)
Apr 09, 2021 195.40 199.75 195.16 198.49 95,300 +3.09(+1.58%)
Apr 08, 2021 193.82 195.75 190.34 195.40 142,547 +2.16(+1.12%)
Apr 07, 2021 195.80 197.64 191.54 193.24 140,108 -3.15(-1.60%)
Apr 06, 2021 196.77 199.77 195.00 196.39 75,073 -0.98(-0.50%)
Apr 05, 2021 199.66 199.66 195.45 197.37 110,141 +0.66(+0.34%)
Apr 01, 2021 196.86 198.63 192.32 196.71 90,700 +0.21(+0.11%)
Mar 31, 2021 201.34 203.81 195.51 196.50 258,436 -4.57(-2.27%)
Mar 30, 2021 194.96 203.93 194.96 201.07 223,389 +6.98(+3.60%)
Mar 29, 2021 199.42 204.12 191.05 194.09 190,886 -5.20(-2.61%)
Mar 26, 2021 192.42 199.43 190.57 199.29 206,600 +7.80(+4.07%)
Mar 25, 2021 182.76 192.95 179.16 191.49 244,252 +10.11(+5.57%)
Mar 24, 2021 183.95 185.05 180.30 181.38 217,069 +1.02(+0.57%)
Mar 23, 2021 182.65 185.43 180.00 180.36 134,322 -6.05(-3.25%)
Mar 22, 2021 188.81 190.43 182.58 186.41 149,546 -2.13(-1.13%)
Mar 19, 2021 193.69 193.69 186.76 188.54 386,400 -4.76(-2.46%)
Mar 18, 2021 195.58 201.06 191.68 193.30 221,268 -0.96(-0.49%)
Mar 17, 2021 190.21 195.64 189.34 194.26 143,375 +3.88(+2.04%)
Mar 16, 2021 188.29 191.46 187.19 190.38 145,767 -0.12(-0.06%)
Mar 15, 2021 190.38 191.22 186.53 190.50 108,632 -0.55(-0.29%)
Mar 12, 2021 190.02 191.80 185.53 191.05 114,300 +3.11(+1.65%)
Mar 11, 2021 187.87 188.84 183.44 187.94 174,358 +1.47(+0.79%)
Mar 10, 2021 178.51 189.17 176.94 186.47 196,961 +9.75(+5.52%)
Mar 09, 2021 180.17 182.10 173.52 176.72 315,305 -3.34(-1.85%)
Mar 08, 2021 174.88 180.67 169.13 180.06 380,920 +8.41(+4.90%)
Mar 05, 2021 171.40 173.10 167.18 171.65 238,800 +3.73(+2.22%)
Mar 04, 2021 166.28 169.87 161.13 167.92 159,911 +0.98(+0.59%)
Mar 03, 2021 167.89 171.02 166.65 166.94 107,186 -0.76(-0.45%)
Mar 02, 2021 172.98 172.98 167.13 167.70 160,528 -4.45(-2.58%)
Mar 01, 2021 174.04 176.22 171.23 172.15 122,712 +2.70(+1.59%)
Feb 26, 2021 168.13 172.88 164.48 169.45 133,100 +1.85(+1.10%)
Feb 25, 2021 171.56 172.90 163.48 167.60 225,329 -2.82(-1.65%)
Feb 24, 2021 166.99 171.01 164.82 170.42 153,486 +5.42(+3.28%)
Feb 23, 2021 163.23 165.79 157.46 165.00 140,066 +1.12(+0.68%)
Feb 22, 2021 161.17 166.37 160.15 163.88 94,034 +2.98(+1.85%)
Feb 19, 2021 157.87 161.96 157.87 160.90 87,900 +3.90(+2.48%)
Feb 18, 2021 160.18 161.64 155.83 157.00 88,887 -3.65(-2.27%)
Feb 17, 2021 154.76 161.31 154.26 160.65 183,004 +3.65(+2.32%)
Feb 16, 2021 158.56 161.87 155.06 157.00 226,112 -0.99(-0.63%)
Feb 12, 2021 157.13 161.68 156.84 157.99 141,200 -1.14(-0.72%)
Feb 11, 2021 160.84 163.14 156.70 159.13 147,226 -1.85(-1.15%)
Feb 10, 2021 164.16 164.16 158.44 160.98 137,862 -3.52(-2.14%)
Feb 09, 2021 164.63 165.01 157.73 164.50 211,003 -0.50(-0.30%)
Feb 08, 2021 157.14 165.34 156.17 165.00 301,690 +9.88(+6.37%)
Feb 05, 2021 155.28 156.32 151.54 155.12 194,100 +1.88(+1.23%)
Feb 04, 2021 146.77 153.62 145.26 153.24 176,467 +6.47(+4.41%)
Feb 03, 2021 145.95 147.14 138.43 146.77 189,454 +2.33(+1.61%)
Feb 02, 2021 151.90 155.55 137.96 144.44 390,814 -6.88(-4.55%)
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.