Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc (NY: ABG )

211.79 -0.08 (-0.04%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 203.52 206.76 202.75 205.46 125,770 +2.84(+1.40%)
Jul 29, 2021 196.50 203.78 195.80 202.62 124,149 +8.01(+4.12%)
Jul 28, 2021 200.00 201.12 192.56 194.61 139,119 -2.31(-1.17%)
Jul 27, 2021 200.00 202.45 190.86 196.92 198,361 -0.06(-0.03%)
Jul 26, 2021 195.19 197.34 194.02 196.98 125,875 +0.47(+0.24%)
Jul 23, 2021 195.53 197.00 192.54 196.51 79,609 +1.29(+0.66%)
Jul 22, 2021 197.17 198.23 194.45 195.22 78,987 -1.89(-0.96%)
Jul 21, 2021 195.95 200.91 195.27 197.11 162,237 +4.46(+2.32%)
Jul 20, 2021 185.48 194.90 185.48 192.65 260,521 +7.83(+4.24%)
Jul 19, 2021 180.95 187.85 178.50 184.82 176,025 +0.65(+0.35%)
Jul 16, 2021 189.43 189.43 183.34 184.17 171,739 -2.71(-1.45%)
Jul 15, 2021 188.59 192.33 186.18 186.88 141,704 -1.92(-1.02%)
Jul 14, 2021 190.88 194.98 188.58 188.80 197,790 -0.42(-0.22%)
Jul 13, 2021 187.22 192.34 185.60 189.22 249,712 +1.69(+0.90%)
Jul 12, 2021 182.46 187.62 181.21 187.53 180,910 +5.40(+2.96%)
Jul 09, 2021 180.08 185.21 178.50 182.13 123,976 +4.68(+2.64%)
Jul 08, 2021 171.22 181.13 169.94 177.45 214,525 +0.93(+0.53%)
Jul 07, 2021 172.80 177.25 171.30 176.52 238,249 +2.17(+1.24%)
Jul 06, 2021 175.73 175.94 171.75 174.35 210,337 -3.24(-1.82%)
Jul 02, 2021 176.01 179.28 175.33 177.59 145,979 +1.58(+0.90%)
Jul 01, 2021 173.51 177.49 173.21 176.01 260,220 +4.64(+2.71%)
Jun 30, 2021 163.06 172.04 162.38 171.37 316,398 +8.24(+5.05%)
Jun 29, 2021 164.46 165.37 160.92 163.13 137,568 -3.01(-1.81%)
Jun 28, 2021 168.61 169.19 164.73 166.14 233,283 -2.87(-1.70%)
Jun 25, 2021 162.05 169.59 162.05 169.01 857,495 +8.00(+4.97%)
Jun 24, 2021 163.93 164.11 159.45 161.01 155,929 -1.04(-0.64%)
Jun 23, 2021 160.74 164.66 159.57 162.05 129,255 +0.20(+0.12%)
Jun 22, 2021 161.31 161.88 157.79 161.85 227,275 +0.54(+0.33%)
Jun 21, 2021 159.13 163.57 158.64 161.31 224,516 +3.04(+1.92%)
Jun 18, 2021 166.07 167.06 157.80 158.27 280,677 -11.62(-6.84%)
Jun 17, 2021 172.45 173.79 168.70 169.89 523,051 -3.61(-2.08%)
Jun 16, 2021 171.87 174.31 168.69 173.50 145,890 -0.02(-0.01%)
Jun 15, 2021 171.32 174.55 168.46 173.52 282,628 +2.02(+1.18%)
Jun 14, 2021 177.00 177.52 169.81 171.50 252,102 -5.64(-3.18%)
Jun 11, 2021 176.27 178.57 175.69 177.14 186,664 +1.88(+1.07%)
Jun 10, 2021 181.17 181.66 175.26 175.26 161,721 -4.52(-2.51%)
Jun 09, 2021 182.98 183.13 179.36 179.78 110,119 -3.29(-1.80%)
Jun 08, 2021 181.36 185.04 180.86 183.07 126,234 +1.25(+0.69%)
Jun 07, 2021 184.00 185.25 180.14 181.82 105,739 -2.27(-1.23%)
Jun 04, 2021 190.33 190.53 183.62 184.09 136,678 -5.93(-3.12%)
Jun 03, 2021 192.67 192.80 188.20 190.02 172,648 -3.01(-1.56%)
Jun 02, 2021 205.81 205.81 192.50 193.03 136,668 -11.87(-5.79%)
Jun 01, 2021 201.22 205.71 199.31 204.90 153,178 +6.61(+3.33%)
May 28, 2021 201.04 201.04 193.92 198.29 119,357 -1.17(-0.59%)
May 27, 2021 198.72 202.90 197.85 199.46 143,729 +3.80(+1.94%)
May 26, 2021 195.33 197.94 194.39 195.66 123,771 +1.82(+0.94%)
May 25, 2021 198.99 201.98 193.66 193.84 106,029 -3.27(-1.66%)
May 24, 2021 198.65 199.81 196.43 197.11 113,354 -0.19(-0.10%)
May 21, 2021 198.12 200.44 195.40 197.30 134,652 +3.95(+2.04%)
May 20, 2021 195.54 198.64 192.53 193.35 96,583 -3.30(-1.68%)
May 19, 2021 197.71 198.11 192.88 196.65 215,985 -5.10(-2.53%)
May 18, 2021 205.90 207.65 201.51 201.75 119,309 -4.74(-2.30%)
May 17, 2021 209.47 210.63 206.13 206.49 148,435 -3.36(-1.60%)
May 14, 2021 202.48 210.59 201.46 209.85 97,744 +10.01(+5.01%)
May 13, 2021 197.44 201.43 194.23 199.84 139,750 +2.18(+1.10%)
May 12, 2021 198.56 200.94 192.28 197.66 211,840 -2.88(-1.44%)
May 11, 2021 201.80 202.25 193.90 200.54 184,681 -4.95(-2.41%)
May 10, 2021 209.03 212.45 204.64 205.49 105,463 -3.53(-1.69%)
May 07, 2021 208.52 209.94 206.73 209.02 69,942 -0.15(-0.07%)
May 06, 2021 206.58 209.34 203.46 209.17 92,034 +3.58(+1.74%)
May 05, 2021 207.61 208.45 202.09 205.59 89,874 +0.16(+0.08%)
May 04, 2021 200.18 206.54 198.25 205.43 100,608 +3.21(+1.59%)
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.