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 (%)
Oct 31, 2008 3.070 3.380 2.910 3.250 722,721 +0.26(+8.70%)
Oct 30, 2008 2.990 3.410 2.650 2.990 2,448,201 -0.01(-0.33%)
Oct 29, 2008 2.300 3.160 2.120 3.000 994,052 +0.70(+30.43%)
Oct 28, 2008 2.110 2.320 2.050 2.300 635,136 +0.25(+12.20%)
Oct 27, 2008 2.000 2.170 2.000 2.050 481,092 -0.05(-2.38%)
Oct 24, 2008 1.950 2.130 1.750 2.100 1,770,765 +0.10(+5.00%)
Oct 23, 2008 2.900 2.940 1.950 2.000 2,140,980 -0.84(-29.58%)
Oct 22, 2008 3.160 3.340 2.830 2.840 507,000 -0.51(-15.22%)
Oct 21, 2008 3.760 3.810 3.250 3.350 540,193 -0.50(-12.99%)
Oct 20, 2008 3.860 4.060 3.840 3.850 465,394 -0.07(-1.79%)
Oct 17, 2008 4.010 4.150 3.920 3.920 370,991 -0.30(-7.11%)
Oct 16, 2008 4.150 4.310 3.920 4.220 673,882 +0.13(+3.18%)
Oct 15, 2008 4.950 4.950 4.090 4.090 491,307 -0.76(-15.67%)
Oct 14, 2008 5.040 5.100 4.650 4.850 692,406 +0.03(+0.62%)
Oct 13, 2008 5.360 5.600 4.720 4.820 634,025 -0.33(-6.41%)
Oct 10, 2008 5.600 6.230 4.660 5.150 1,278,610 -1.13(-17.99%)
Oct 09, 2008 7.610 7.950 5.310 6.280 1,138,602 -1.30(-17.15%)
Oct 08, 2008 7.460 8.100 7.440 7.580 586,183 -0.16(-2.07%)
Oct 07, 2008 8.750 8.750 7.580 7.740 710,396 -0.63(-7.53%)
Oct 06, 2008 8.670 8.790 8.130 8.370 383,469 -0.58(-6.48%)
Oct 03, 2008 9.400 9.500 8.610 8.950 0 -0.29(-3.14%)
Oct 02, 2008 10.85 11.05 8.970 9.240 598,763 -1.68(-15.38%)
Oct 01, 2008 11.35 11.44 10.87 10.92 213,906 -0.60(-5.21%)
Sep 30, 2008 11.30 11.63 10.83 11.52 322,429 +0.22(+1.95%)
Sep 29, 2008 12.26 12.54 11.26 11.30 329,362 -1.16(-9.31%)
Sep 26, 2008 12.30 12.61 12.18 12.46 0 -0.07(-0.56%)
Sep 25, 2008 12.60 12.84 12.40 12.53 262,615 -0.01(-0.08%)
Sep 24, 2008 12.40 12.78 12.25 12.54 202,513 +0.20(+1.62%)
Sep 23, 2008 12.75 12.99 12.33 12.34 300,202 -0.41(-3.22%)
Sep 22, 2008 13.53 13.91 12.74 12.75 252,776 -0.96(-7.00%)
Sep 19, 2008 14.02 14.22 13.36 13.71 0 +0.71(+5.46%)
Sep 18, 2008 12.32 13.21 11.98 13.00 782,392 +0.99(+8.24%)
Sep 17, 2008 12.85 12.85 11.82 12.01 333,789 -1.06(-8.11%)
Sep 16, 2008 12.60 13.07 12.37 13.07 292,232 +0.15(+1.16%)
Sep 15, 2008 12.95 13.18 12.74 12.92 246,806 -0.36(-2.71%)
Sep 12, 2008 13.50 13.76 13.16 13.28 310,516 -0.32(-2.35%)
Sep 11, 2008 13.25 13.61 12.79 13.60 394,286 +0.15(+1.12%)
Sep 10, 2008 13.49 13.74 13.11 13.45 401,615 +0.28(+2.13%)
Sep 09, 2008 13.34 14.00 13.17 13.17 496,556 -0.30(-2.23%)
Sep 08, 2008 13.34 13.59 13.13 13.47 370,988 +0.52(+4.02%)
Sep 05, 2008 12.88 13.15 12.43 12.95 0 -0.02(-0.15%)
Sep 04, 2008 13.16 13.29 12.77 12.97 449,810 -0.31(-2.33%)
Sep 03, 2008 12.66 13.40 12.45 13.28 388,440 +0.64(+5.06%)
Sep 02, 2008 12.58 13.10 12.35 12.64 310,922 +0.50(+4.12%)
Aug 29, 2008 12.45 12.56 12.09 12.14 122,831 -0.36(-2.88%)
Aug 28, 2008 12.18 12.51 11.95 12.50 124,613 +0.34(+2.80%)
Aug 27, 2008 11.87 12.34 11.77 12.16 182,250 +0.27(+2.27%)
Aug 26, 2008 12.00 12.31 11.65 11.89 148,041 -0.01(-0.08%)
Aug 25, 2008 12.14 12.22 11.73 11.90 218,060 -0.28(-2.30%)
Aug 22, 2008 11.88 12.34 11.67 12.18 530,701 +0.32(+2.70%)
Aug 21, 2008 12.32 12.36 11.71 11.86 385,145 -0.57(-4.59%)
Aug 20, 2008 12.70 12.92 12.30 12.43 481,395 -0.19(-1.51%)
Aug 19, 2008 12.99 13.06 12.49 12.62 244,979 -0.42(-3.22%)
Aug 18, 2008 13.16 13.28 12.91 13.04 285,262 -0.09(-0.69%)
Aug 15, 2008 13.38 13.58 12.91 13.13 0 -0.05(-0.38%)
Aug 14, 2008 12.23 13.30 12.23 13.18 258,391 +0.42(+3.29%)
Aug 13, 2008 12.68 13.12 12.53 12.76 331,665 -0.01(-0.08%)
Aug 12, 2008 12.93 13.18 12.65 12.77 505,946 -0.19(-1.47%)
Aug 11, 2008 12.24 13.25 12.15 12.96 661,083 +0.74(+6.06%)
Aug 08, 2008 10.93 12.30 10.93 12.22 742,117 +1.39(+12.83%)
Aug 07, 2008 11.70 11.71 10.83 10.83 689,216 -0.87(-7.44%)
Aug 06, 2008 11.44 11.79 10.87 11.70 462,240 +0.30(+2.63%)
Aug 05, 2008 11.02 11.58 10.98 11.40 456,638 +0.57(+5.26%)
Aug 04, 2008 10.22 10.99 9.950 10.83 870,570 +0.69(+6.80%)
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.