Skip to main content

Asbury Automotive Group Inc (NY: ABG )

227.84 -5.19 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.03 14.52 12.89 14.22 1,036,801 +0.96(+7.24%)
Jan 30, 2008 13.07 13.70 12.97 13.26 554,700 +0.19(+1.45%)
Jan 29, 2008 13.51 13.58 13.02 13.07 546,000 -0.33(-2.46%)
Jan 28, 2008 13.10 13.56 12.94 13.40 373,700 +0.30(+2.29%)
Jan 25, 2008 13.38 13.58 12.93 13.10 389,400 -0.12(-0.91%)
Jan 24, 2008 13.92 14.18 12.88 13.22 798,800 -0.50(-3.64%)
Jan 23, 2008 12.37 14.15 12.36 13.72 1,245,380 +0.94(+7.36%)
Jan 22, 2008 11.71 12.90 11.71 12.78 934,242 +0.59(+4.84%)
Jan 21, 2008 12.62 12.79 12.08 12.19 0 +0.00(+0.00%)
Jan 18, 2008 12.62 12.79 12.08 12.19 777,400 -0.48(-3.79%)
Jan 17, 2008 13.12 13.30 12.65 12.67 420,900 -0.40(-3.06%)
Jan 16, 2008 13.06 13.25 12.75 13.07 967,700 -0.09(-0.68%)
Jan 15, 2008 13.35 13.47 13.16 13.16 373,800 -0.37(-2.73%)
Jan 14, 2008 13.79 13.84 13.43 13.53 564,700 -0.21(-1.53%)
Jan 11, 2008 14.00 14.48 13.73 13.74 483,800 -0.38(-2.69%)
Jan 10, 2008 13.73 14.42 13.71 14.12 438,600 +0.19(+1.36%)
Jan 09, 2008 13.79 13.98 13.45 13.93 420,200 +0.09(+0.65%)
Jan 08, 2008 14.21 14.56 13.80 13.84 700,500 -0.38(-2.67%)
Jan 07, 2008 14.27 14.52 13.98 14.22 1,273,900 -0.08(-0.56%)
Jan 04, 2008 14.78 14.86 14.25 14.30 581,000 -0.65(-4.35%)
Jan 03, 2008 14.98 15.18 14.87 14.95 417,200 -0.06(-0.40%)
Jan 02, 2008 14.99 15.23 14.63 15.01 339,000 -0.04(-0.27%)
Jan 01, 2008 15.03 15.26 14.88 15.05 0 +0.00(+0.00%)
Dec 31, 2007 15.03 15.26 14.88 15.05 158,660 -0.08(-0.53%)
Dec 28, 2007 15.20 15.31 14.96 15.13 284,700 +0.09(+0.60%)
Dec 27, 2007 15.51 15.60 15.04 15.04 133,400 -0.45(-2.91%)
Dec 26, 2007 15.79 15.92 15.25 15.49 181,600 -0.30(-1.90%)
Dec 24, 2007 15.35 15.84 15.13 15.79 94,588 +0.52(+3.41%)
Dec 21, 2007 15.30 15.57 15.02 15.27 351,870 +0.18(+1.19%)
Dec 20, 2007 14.98 15.18 14.72 15.09 250,401 +0.23(+1.55%)
Dec 19, 2007 15.23 15.34 14.73 14.86 247,300 -0.48(-3.13%)
Dec 18, 2007 15.01 15.35 14.58 15.34 262,300 +0.50(+3.37%)
Dec 17, 2007 14.72 15.20 14.49 14.84 566,700 +0.00(+0.00%)
Dec 14, 2007 15.15 15.45 14.83 14.84 866,000 -0.45(-2.94%)
Dec 13, 2007 15.87 15.88 15.07 15.29 640,000 -0.72(-4.50%)
Dec 12, 2007 16.72 16.98 15.75 16.01 422,700 -0.43(-2.62%)
Dec 11, 2007 17.39 17.41 16.37 16.44 268,400 -0.84(-4.86%)
Dec 10, 2007 17.19 17.44 16.70 17.28 248,500 +0.16(+0.93%)
Dec 07, 2007 16.94 17.22 16.74 17.12 173,800 +0.25(+1.48%)
Dec 06, 2007 16.32 16.88 16.18 16.87 263,800 +0.52(+3.18%)
Dec 05, 2007 16.59 16.75 16.14 16.35 270,000 -0.07(-0.43%)
Dec 04, 2007 16.60 16.61 16.16 16.42 357,345 -0.24(-1.44%)
Dec 03, 2007 16.67 16.92 16.51 16.66 371,500 -0.08(-0.48%)
Nov 30, 2007 16.92 17.23 16.56 16.74 604,800 -0.05(-0.30%)
Nov 29, 2007 16.95 16.99 16.42 16.79 501,700 -0.22(-1.29%)
Nov 28, 2007 16.45 17.16 16.37 17.01 651,200 +0.64(+3.91%)
Nov 27, 2007 16.47 16.58 16.04 16.37 602,300 -0.06(-0.37%)
Nov 26, 2007 17.48 17.54 16.26 16.43 769,300 -1.00(-5.74%)
Nov 23, 2007 16.90 17.46 16.90 17.43 134,900 +0.71(+4.25%)
Nov 21, 2007 17.35 17.53 16.69 16.72 522,176 -0.77(-4.40%)
Nov 20, 2007 17.45 17.59 17.02 17.49 534,900 -0.01(-0.06%)
Nov 19, 2007 17.44 17.70 17.35 17.50 374,362 -0.10(-0.57%)
Nov 16, 2007 17.60 17.92 17.45 17.60 407,853 +0.07(+0.40%)
Nov 15, 2007 17.79 17.79 17.33 17.53 301,100 -0.20(-1.13%)
Nov 14, 2007 18.09 18.09 17.46 17.73 360,200 -0.31(-1.72%)
Nov 13, 2007 17.50 18.23 17.38 18.04 372,900 +0.71(+4.10%)
Nov 12, 2007 17.37 17.85 17.22 17.33 421,100 -0.03(-0.17%)
Nov 09, 2007 17.26 17.56 16.74 17.36 733,200 -0.09(-0.52%)
Nov 08, 2007 16.70 17.59 16.45 17.45 897,705 +0.82(+4.93%)
Nov 07, 2007 16.70 16.72 16.41 16.63 536,300 -0.25(-1.48%)
Nov 06, 2007 16.84 16.95 16.38 16.88 721,900 +0.03(+0.18%)
Nov 05, 2007 17.64 17.74 16.82 16.85 795,600 -1.09(-6.08%)
Nov 02, 2007 17.85 18.24 17.18 17.94 720,600 +0.27(+1.53%)
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.