Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.75 +2.02 (+0.86%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.72 28.75 27.65 27.92 349,331 -0.76(-2.65%)
Apr 27, 2012 27.85 28.82 27.70 28.68 455,314 +0.96(+3.46%)
Apr 26, 2012 27.23 27.78 26.39 27.72 634,737 +0.49(+1.80%)
Apr 25, 2012 26.26 27.44 26.12 27.23 777,075 +1.37(+5.30%)
Apr 24, 2012 26.32 26.35 25.54 25.86 812,458 -0.49(-1.86%)
Apr 23, 2012 26.08 26.54 25.49 26.35 585,616 -0.08(-0.30%)
Apr 20, 2012 26.73 26.89 26.20 26.43 599,793 -0.08(-0.30%)
Apr 19, 2012 27.38 27.46 26.50 26.51 615,871 -0.78(-2.86%)
Apr 18, 2012 27.68 27.84 27.28 27.29 371,119 -0.47(-1.69%)
Apr 17, 2012 27.78 28.20 27.71 27.76 283,741 +0.24(+0.87%)
Apr 16, 2012 27.50 27.97 26.82 27.52 284,320 +0.13(+0.47%)
Apr 13, 2012 27.55 27.98 27.12 27.39 300,055 -0.31(-1.12%)
Apr 12, 2012 27.30 27.79 27.25 27.70 203,549 +0.37(+1.35%)
Apr 11, 2012 26.74 27.43 26.57 27.33 189,224 +0.89(+3.37%)
Apr 10, 2012 26.94 27.00 26.22 26.44 520,474 -0.64(-2.36%)
Apr 09, 2012 27.24 27.32 26.65 27.08 387,917 -0.72(-2.59%)
Apr 05, 2012 28.21 28.35 27.73 27.80 350,325 -0.45(-1.59%)
Apr 04, 2012 28.22 28.74 28.05 28.25 358,676 -0.37(-1.29%)
Apr 03, 2012 27.85 28.90 27.85 28.62 705,966 +1.33(+4.87%)
Apr 02, 2012 27.05 27.71 26.89 27.29 515,328 +0.29(+1.07%)
Mar 30, 2012 27.44 27.45 26.85 27.00 302,784 -0.20(-0.74%)
Mar 29, 2012 27.00 27.22 26.65 27.20 308,164 -0.02(-0.07%)
Mar 28, 2012 27.45 27.55 26.80 27.22 140,349 -0.19(-0.69%)
Mar 27, 2012 28.31 28.39 27.39 27.41 386,690 -0.82(-2.90%)
Mar 26, 2012 26.85 28.24 26.75 28.23 320,698 +1.59(+5.97%)
Mar 23, 2012 26.66 26.67 26.00 26.64 242,975 -0.04(-0.15%)
Mar 22, 2012 26.56 26.82 26.32 26.68 267,773 -0.13(-0.48%)
Mar 21, 2012 26.81 27.15 26.69 26.81 257,755 +0.11(+0.41%)
Mar 20, 2012 26.50 26.91 26.10 26.70 217,217 -0.01(-0.04%)
Mar 19, 2012 26.54 26.77 26.11 26.71 389,704 +0.08(+0.30%)
Mar 16, 2012 27.81 27.81 26.59 26.63 592,774 -1.18(-4.24%)
Mar 15, 2012 27.20 27.81 27.02 27.81 329,936 +0.55(+2.02%)
Mar 14, 2012 27.35 27.75 27.20 27.26 219,975 -0.18(-0.66%)
Mar 13, 2012 27.21 27.56 26.81 27.44 214,062 +0.47(+1.74%)
Mar 12, 2012 27.20 27.20 26.58 26.97 265,264 -0.23(-0.85%)
Mar 09, 2012 27.09 27.60 26.89 27.20 385,177 +0.13(+0.48%)
Mar 08, 2012 26.76 27.13 26.47 27.07 316,235 +0.56(+2.11%)
Mar 07, 2012 26.31 26.51 25.73 26.51 329,705 +0.26(+0.99%)
Mar 06, 2012 26.43 26.50 26.02 26.25 346,441 -0.47(-1.76%)
Mar 05, 2012 26.51 26.86 26.08 26.72 403,812 +0.24(+0.91%)
Mar 02, 2012 26.61 27.49 26.32 26.48 911,577 -0.03(-0.11%)
Mar 01, 2012 26.21 27.13 26.07 26.51 1,001,835 +0.58(+2.24%)
Feb 29, 2012 26.30 26.77 25.76 25.93 545,481 -0.39(-1.48%)
Feb 28, 2012 25.72 26.38 25.46 26.32 560,331 +0.67(+2.61%)
Feb 27, 2012 25.45 25.71 25.10 25.65 385,248 +0.11(+0.43%)
Feb 24, 2012 24.83 25.88 24.69 25.54 660,717 +0.52(+2.08%)
Feb 23, 2012 25.20 25.44 24.79 25.02 504,098 -0.23(-0.91%)
Feb 22, 2012 25.00 25.36 24.59 25.25 309,628 +0.13(+0.52%)
Feb 21, 2012 26.09 26.09 24.74 25.12 416,808 -0.80(-3.09%)
Feb 17, 2012 26.12 26.12 25.66 25.92 288,540 -0.15(-0.58%)
Feb 16, 2012 25.39 26.38 25.39 26.07 342,226 +0.65(+2.56%)
Feb 15, 2012 26.60 26.70 25.09 25.42 501,030 -1.08(-4.08%)
Feb 14, 2012 26.86 27.20 25.53 26.50 887,741 +1.84(+7.46%)
Feb 13, 2012 24.93 25.32 24.45 24.66 497,599 -0.02(-0.08%)
Feb 10, 2012 24.36 24.77 24.22 24.68 194,071 +0.04(+0.16%)
Feb 09, 2012 24.19 24.67 24.00 24.64 214,448 +0.45(+1.86%)
Feb 08, 2012 24.65 24.89 24.00 24.19 179,805 -0.41(-1.67%)
Feb 07, 2012 24.57 24.80 24.43 24.60 317,410 +0.07(+0.29%)
Feb 06, 2012 24.30 24.66 24.24 24.53 357,871 +0.06(+0.25%)
Feb 03, 2012 24.20 24.85 24.10 24.47 389,098 +0.72(+3.03%)
Feb 02, 2012 23.35 24.08 23.29 23.75 252,755 +0.40(+1.71%)
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.