Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.42 27.49 27.00 27.28 355,100 -0.09(-0.33%)
May 30, 2007 26.96 27.49 26.64 27.37 706,100 +0.41(+1.52%)
May 29, 2007 26.87 27.17 26.77 26.96 281,585 +0.08(+0.30%)
May 25, 2007 27.13 27.33 26.81 26.88 316,500 -0.25(-0.92%)
May 24, 2007 27.33 27.68 26.95 27.13 274,800 -0.20(-0.73%)
May 23, 2007 27.55 27.71 27.25 27.33 412,500 -0.10(-0.36%)
May 22, 2007 27.10 27.64 27.05 27.43 316,881 +0.33(+1.22%)
May 21, 2007 27.00 27.36 26.96 27.10 528,900 +0.13(+0.48%)
May 18, 2007 26.61 27.16 26.61 26.97 351,600 +0.37(+1.39%)
May 17, 2007 26.83 26.96 26.55 26.60 176,800 -0.23(-0.86%)
May 16, 2007 26.73 27.11 26.60 26.83 256,100 +0.29(+1.09%)
May 15, 2007 27.10 27.36 26.47 26.54 543,400 -0.55(-2.03%)
May 14, 2007 26.90 27.12 26.81 27.09 339,200 +0.19(+0.71%)
May 11, 2007 27.08 27.08 26.85 26.90 295,000 -0.04(-0.15%)
May 10, 2007 27.00 27.12 26.38 26.94 1,040,382 -1.03(-3.68%)
May 09, 2007 28.21 28.21 27.78 27.97 343,200 -0.44(-1.55%)
May 08, 2007 28.40 28.50 28.01 28.41 222,400 -0.09(-0.32%)
May 07, 2007 28.70 28.70 28.28 28.50 287,271 -0.20(-0.70%)
May 04, 2007 28.49 28.75 28.47 28.70 245,000 +0.26(+0.91%)
May 03, 2007 28.45 28.59 28.18 28.44 815,600 -0.07(-0.25%)
May 02, 2007 29.63 29.63 28.45 28.51 403,100 -0.44(-1.52%)
May 01, 2007 28.87 29.16 28.37 28.95 457,500 +0.18(+0.63%)
Apr 30, 2007 30.06 30.06 28.72 28.77 970,075 -1.05(-3.52%)
Apr 27, 2007 29.57 30.00 29.50 29.82 464,900 +0.25(+0.85%)
Apr 26, 2007 29.51 29.82 29.28 29.57 709,700 +0.31(+1.06%)
Apr 25, 2007 29.00 29.40 28.14 29.26 1,158,900 +1.02(+3.61%)
Apr 24, 2007 28.12 28.29 27.87 28.24 714,900 +0.21(+0.75%)
Apr 23, 2007 27.94 28.11 27.41 28.03 344,000 +0.09(+0.32%)
Apr 20, 2007 28.48 28.50 27.85 27.94 527,000 -0.51(-1.79%)
Apr 19, 2007 27.99 28.47 27.99 28.45 576,000 +0.46(+1.64%)
Apr 18, 2007 27.74 28.00 27.44 27.99 531,600 +0.11(+0.39%)
Apr 17, 2007 27.84 27.95 27.71 27.88 472,800 +0.18(+0.65%)
Apr 16, 2007 27.05 27.90 27.05 27.70 594,100 +0.65(+2.40%)
Apr 13, 2007 27.63 27.71 26.91 27.05 696,500 -0.61(-2.21%)
Apr 12, 2007 27.28 27.74 27.12 27.66 370,000 +0.28(+1.02%)
Apr 11, 2007 27.10 27.38 26.95 27.38 366,100 +0.48(+1.78%)
Apr 10, 2007 27.05 27.05 26.72 26.90 396,200 -0.21(-0.77%)
Apr 09, 2007 27.01 27.22 27.00 27.11 580,300 +0.10(+0.37%)
Apr 05, 2007 27.20 27.20 26.86 27.01 733,500 -0.19(-0.70%)
Apr 04, 2007 27.65 27.65 27.19 27.20 1,043,500 -1.50(-5.23%)
Apr 03, 2007 28.38 28.75 28.33 28.70 343,100 +0.45(+1.59%)
Apr 02, 2007 28.25 28.38 28.10 28.25 232,200 +0.00(+0.00%)
Mar 30, 2007 27.95 28.36 27.72 28.25 367,300 +0.30(+1.07%)
Mar 29, 2007 28.15 28.28 27.67 27.95 366,600 +0.02(+0.07%)
Mar 28, 2007 27.96 28.00 27.66 27.93 344,600 -0.03(-0.11%)
Mar 27, 2007 28.11 28.14 27.55 27.96 577,300 -0.14(-0.50%)
Mar 26, 2007 28.10 28.32 27.90 28.10 359,300 +0.00(+0.00%)
Mar 23, 2007 28.14 28.18 27.98 28.10 200,300 +0.02(+0.07%)
Mar 22, 2007 28.19 28.19 27.98 28.08 286,300 -0.07(-0.25%)
Mar 21, 2007 28.38 28.44 28.03 28.15 685,500 -0.35(-1.23%)
Mar 20, 2007 28.42 28.70 28.27 28.50 414,900 +0.21(+0.74%)
Mar 19, 2007 28.20 28.54 28.18 28.29 178,200 +0.29(+1.04%)
Mar 16, 2007 28.14 28.13 27.56 28.00 358,500 -0.13(-0.46%)
Mar 15, 2007 27.55 28.18 27.55 28.13 393,700 +0.66(+2.40%)
Mar 14, 2007 27.59 27.69 27.22 27.47 523,700 -0.12(-0.43%)
Mar 13, 2007 27.75 27.95 27.49 27.59 3,256,800 -0.16(-0.58%)
Mar 12, 2007 27.60 28.03 27.55 27.75 356,500 +0.14(+0.51%)
Mar 09, 2007 27.75 28.03 27.34 27.61 350,900 +0.11(+0.40%)
Mar 08, 2007 26.60 27.69 26.60 27.50 417,400 +1.13(+4.29%)
Mar 07, 2007 26.58 26.87 26.33 26.37 153,300 -0.13(-0.49%)
Mar 06, 2007 26.42 26.62 26.24 26.50 245,500 +0.33(+1.26%)
Mar 05, 2007 26.60 26.90 26.15 26.17 356,600 -0.55(-2.06%)
Mar 02, 2007 26.45 26.98 26.35 26.72 345,900 +0.17(+0.64%)
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.