Skip to main content

Asbury Automotive Group Inc (NY: ABG )

234.02 +0.29 (+0.12%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.55 20.90 20.54 20.86 240,500 +0.31(+1.51%)
May 30, 2006 20.38 20.62 20.22 20.55 152,900 -0.08(-0.39%)
May 26, 2006 20.50 20.73 20.38 20.63 87,400 +0.18(+0.88%)
May 25, 2006 20.41 20.72 20.14 20.45 154,600 +0.16(+0.79%)
May 24, 2006 19.91 20.95 19.80 20.29 173,700 +0.36(+1.81%)
May 23, 2006 19.73 19.95 19.68 19.93 123,500 +0.30(+1.53%)
May 22, 2006 19.40 19.92 19.40 19.63 55,200 +0.13(+0.67%)
May 19, 2006 19.57 19.80 19.24 19.50 46,000 -0.07(-0.36%)
May 18, 2006 19.75 20.18 19.38 19.57 66,800 -0.02(-0.10%)
May 17, 2006 19.68 19.82 19.32 19.59 54,500 -0.25(-1.26%)
May 16, 2006 19.55 19.91 19.52 19.84 56,400 +0.26(+1.33%)
May 15, 2006 19.50 19.64 19.23 19.58 62,000 -0.08(-0.41%)
May 12, 2006 19.67 20.12 19.51 19.66 57,800 -0.12(-0.61%)
May 11, 2006 20.30 20.55 19.76 19.78 69,300 -0.56(-2.75%)
May 10, 2006 20.35 20.65 20.18 20.34 104,900 -0.06(-0.29%)
May 09, 2006 20.14 20.76 20.12 20.40 50,400 -0.14(-0.68%)
May 08, 2006 20.12 20.61 20.08 20.54 49,200 +0.32(+1.58%)
May 05, 2006 20.27 20.37 20.18 20.22 33,100 +0.06(+0.30%)
May 04, 2006 20.16 20.34 20.03 20.16 69,900 +0.09(+0.45%)
May 03, 2006 19.78 20.09 19.78 20.07 98,400 +0.32(+1.62%)
May 02, 2006 19.74 19.88 19.43 19.75 173,000 +0.07(+0.36%)
May 01, 2006 19.27 19.99 19.07 19.68 166,000 +0.41(+2.13%)
Apr 28, 2006 18.97 19.44 18.75 19.27 108,400 +0.27(+1.42%)
Apr 27, 2006 18.70 19.49 18.62 19.00 110,600 +0.14(+0.74%)
Apr 26, 2006 18.91 19.07 18.60 18.86 83,400 -0.06(-0.32%)
Apr 25, 2006 18.73 18.95 18.49 18.92 113,000 +0.12(+0.64%)
Apr 24, 2006 18.80 18.90 18.53 18.80 84,200 +0.00(+0.00%)
Apr 21, 2006 18.80 19.09 18.42 18.80 158,900 +0.16(+0.86%)
Apr 20, 2006 18.50 18.78 18.38 18.64 40,200 +0.07(+0.38%)
Apr 19, 2006 18.66 18.74 18.35 18.57 42,900 -0.04(-0.21%)
Apr 18, 2006 18.52 18.70 18.35 18.61 54,200 +0.16(+0.87%)
Apr 17, 2006 18.56 18.56 18.15 18.45 60,100 -0.15(-0.81%)
Apr 13, 2006 18.53 18.75 18.30 18.60 58,800 +0.07(+0.38%)
Apr 12, 2006 18.57 18.64 18.40 18.53 24,200 -0.10(-0.54%)
Apr 11, 2006 18.55 18.74 18.03 18.63 102,700 +0.08(+0.43%)
Apr 10, 2006 18.59 18.69 18.45 18.55 79,400 -0.12(-0.64%)
Apr 07, 2006 19.10 19.27 18.50 18.67 117,700 -0.38(-1.99%)
Apr 06, 2006 19.37 19.37 18.98 19.05 97,600 -0.45(-2.31%)
Apr 05, 2006 19.12 19.60 19.07 19.50 101,700 +0.44(+2.31%)
Apr 04, 2006 19.00 19.32 18.89 19.06 99,600 -0.19(-0.99%)
Apr 03, 2006 19.67 19.78 19.19 19.25 127,800 -0.47(-2.38%)
Mar 31, 2006 19.91 19.94 19.49 19.72 98,200 -0.10(-0.50%)
Mar 30, 2006 20.15 20.23 19.45 19.82 58,000 -0.24(-1.20%)
Mar 29, 2006 20.17 20.40 19.97 20.06 84,300 -0.04(-0.20%)
Mar 28, 2006 20.12 20.40 19.77 20.10 63,900 +0.00(+0.00%)
Mar 27, 2006 20.33 20.45 20.01 20.10 25,000 -0.22(-1.08%)
Mar 24, 2006 20.15 20.55 19.80 20.32 59,400 +0.10(+0.49%)
Mar 23, 2006 20.35 20.49 19.80 20.22 65,900 -0.11(-0.54%)
Mar 22, 2006 19.74 20.46 19.68 20.33 79,500 +0.58(+2.94%)
Mar 21, 2006 20.19 20.19 19.67 19.75 111,400 -0.49(-2.42%)
Mar 20, 2006 20.00 20.48 19.82 20.24 85,800 +0.14(+0.70%)
Mar 17, 2006 20.30 20.32 19.92 20.10 145,200 -0.20(-0.99%)
Mar 16, 2006 20.20 20.40 20.00 20.30 110,100 +0.14(+0.69%)
Mar 15, 2006 19.74 20.39 19.54 20.16 208,500 +0.40(+2.02%)
Mar 14, 2006 19.46 19.84 19.35 19.76 52,300 +0.30(+1.54%)
Mar 13, 2006 19.89 19.90 19.42 19.46 73,400 -0.34(-1.72%)
Mar 10, 2006 19.52 19.90 19.46 19.80 61,400 +0.32(+1.64%)
Mar 09, 2006 19.70 19.70 19.40 19.48 66,500 -0.12(-0.61%)
Mar 08, 2006 19.20 19.68 19.20 19.60 75,000 +0.30(+1.55%)
Mar 07, 2006 19.60 19.71 19.15 19.30 82,500 -0.27(-1.38%)
Mar 06, 2006 18.47 19.82 18.47 19.57 55,200 +0.15(+0.77%)
Mar 03, 2006 19.76 19.94 19.40 19.42 74,800 -0.35(-1.77%)
Mar 02, 2006 19.47 19.77 19.32 19.77 78,600 +0.30(+1.54%)
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.