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 29, 2011 17.17 17.59 17.01 17.30 575,454 +0.16(+0.93%)
Apr 28, 2011 16.54 17.18 16.54 17.14 601,124 +0.51(+3.07%)
Apr 27, 2011 16.82 17.17 16.39 16.63 808,248 -0.31(-1.83%)
Apr 26, 2011 18.00 18.12 16.88 16.94 679,833 -1.05(-5.84%)
Apr 25, 2011 17.87 18.34 17.82 17.99 407,961 +0.39(+2.22%)
Apr 21, 2011 17.15 17.67 17.07 17.60 290,297 +0.40(+2.33%)
Apr 20, 2011 17.01 17.40 17.01 17.20 267,552 +0.53(+3.18%)
Apr 19, 2011 16.81 16.99 16.51 16.67 144,252 -0.08(-0.48%)
Apr 18, 2011 16.62 16.80 16.24 16.75 230,493 -0.22(-1.30%)
Apr 15, 2011 17.24 17.57 16.89 16.97 298,639 -0.30(-1.74%)
Apr 14, 2011 17.44 17.49 17.11 17.27 259,789 -0.32(-1.82%)
Apr 13, 2011 17.70 17.79 17.35 17.59 310,545 +0.03(+0.17%)
Apr 12, 2011 17.89 18.26 17.55 17.56 299,413 -0.53(-2.93%)
Apr 11, 2011 18.28 18.51 17.92 18.09 146,115 -0.16(-0.88%)
Apr 08, 2011 19.11 19.12 18.18 18.25 262,829 -0.71(-3.74%)
Apr 07, 2011 18.76 19.32 18.64 18.96 249,951 +0.20(+1.07%)
Apr 06, 2011 18.89 18.99 18.39 18.76 212,185 +0.04(+0.21%)
Apr 05, 2011 18.50 19.00 18.23 18.72 400,978 +0.25(+1.35%)
Apr 04, 2011 18.68 18.89 18.24 18.47 236,027 -0.19(-1.02%)
Apr 01, 2011 18.69 19.03 18.45 18.66 294,231 +0.17(+0.92%)
Mar 31, 2011 19.08 19.14 18.38 18.49 314,275 -0.60(-3.14%)
Mar 30, 2011 18.81 19.25 18.73 19.09 290,712 +0.44(+2.36%)
Mar 29, 2011 18.46 18.79 18.14 18.65 271,733 +0.17(+0.92%)
Mar 28, 2011 18.88 19.07 18.32 18.48 283,923 -0.34(-1.81%)
Mar 25, 2011 18.32 19.19 18.19 18.82 709,218 +0.67(+3.69%)
Mar 24, 2011 17.69 18.31 17.66 18.15 413,586 +0.54(+3.07%)
Mar 23, 2011 17.45 17.66 16.90 17.61 459,972 +0.16(+0.92%)
Mar 22, 2011 18.26 18.38 17.35 17.45 458,059 -0.76(-4.17%)
Mar 21, 2011 17.81 18.24 17.64 18.21 703,723 +1.17(+6.87%)
Mar 18, 2011 17.67 17.83 17.04 17.04 2,675,694 -0.42(-2.41%)
Mar 17, 2011 17.54 17.73 17.10 17.46 378,822 +0.32(+1.87%)
Mar 16, 2011 17.28 17.30 16.90 17.14 676,986 -0.25(-1.44%)
Mar 15, 2011 17.19 17.64 17.09 17.39 574,276 -0.41(-2.30%)
Mar 14, 2011 18.77 19.23 17.57 17.80 622,517 -1.36(-7.10%)
Mar 11, 2011 18.77 19.32 18.60 19.16 207,603 +0.24(+1.27%)
Mar 10, 2011 19.43 19.43 18.65 18.92 359,159 -0.80(-4.06%)
Mar 09, 2011 19.52 19.82 19.38 19.72 187,937 +0.17(+0.87%)
Mar 08, 2011 19.28 19.59 19.11 19.55 277,331 +0.26(+1.35%)
Mar 07, 2011 19.26 20.12 19.18 19.29 512,166 +0.18(+0.94%)
Mar 04, 2011 19.15 19.21 18.89 19.11 205,910 +0.01(+0.05%)
Mar 03, 2011 18.88 19.44 18.68 19.10 227,850 +0.57(+3.08%)
Mar 02, 2011 18.14 18.56 17.97 18.53 228,887 +0.35(+1.93%)
Mar 01, 2011 18.65 18.70 18.10 18.18 340,980 -0.27(-1.46%)
Feb 28, 2011 18.74 18.74 18.22 18.45 322,010 -0.11(-0.59%)
Feb 25, 2011 18.33 18.66 18.15 18.56 198,879 +0.40(+2.20%)
Feb 24, 2011 18.35 18.37 17.80 18.16 410,548 -0.26(-1.41%)
Feb 23, 2011 19.36 19.50 18.13 18.42 326,519 -0.99(-5.10%)
Feb 22, 2011 19.50 20.12 18.25 19.41 963,742 +1.11(+6.07%)
Feb 18, 2011 18.47 18.92 18.25 18.30 557,310 -0.15(-0.81%)
Feb 17, 2011 18.77 18.80 18.33 18.45 790,342 -0.37(-1.97%)
Feb 16, 2011 19.19 19.27 18.82 18.82 428,350 -0.25(-1.31%)
Feb 15, 2011 19.46 19.65 18.98 19.07 485,248 -0.52(-2.65%)
Feb 14, 2011 20.00 20.00 19.53 19.59 69,407 -0.39(-1.95%)
Feb 11, 2011 19.50 19.99 19.50 19.98 155,835 +0.41(+2.10%)
Feb 10, 2011 19.43 19.66 19.25 19.57 63,815 -0.02(-0.10%)
Feb 09, 2011 19.81 19.89 19.49 19.59 100,541 -0.34(-1.71%)
Feb 08, 2011 19.50 19.93 19.44 19.93 216,379 +0.45(+2.31%)
Feb 07, 2011 18.78 19.72 18.66 19.48 166,927 +0.70(+3.73%)
Feb 04, 2011 18.69 18.92 18.48 18.78 108,087 +0.10(+0.54%)
Feb 03, 2011 18.45 18.93 18.45 18.68 145,799 +0.18(+0.97%)
Feb 02, 2011 18.60 18.99 18.39 18.50 147,747 -0.21(-1.12%)
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.