Indicators

Asbury Automotive Group Inc (NY: ABG )

224.82 -1.46 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.10	17.19	16.90	16.99	161,800	-0.01(-0.06%)
Jul 28, 2005	16.95	17.08	16.80	17.00	138,700	+0.25(+1.49%)
Jul 27, 2005	16.94	16.95	16.52	16.75	89,300	-0.17(-1.00%)
Jul 26, 2005	16.81	17.00	16.68	16.92	106,000	+0.11(+0.65%)
Jul 25, 2005	17.10	17.24	16.80	16.81	69,400	-0.31(-1.81%)
Jul 22, 2005	16.85	17.12	16.75	17.12	82,000	+0.27(+1.60%)
Jul 21, 2005	16.90	17.12	16.75	16.85	52,100	-0.05(-0.30%)
Jul 20, 2005	16.75	17.05	16.71	16.90	131,800	+0.15(+0.90%)
Jul 19, 2005	16.59	16.91	16.57	16.75	110,900	+0.25(+1.52%)
Jul 18, 2005	16.40	16.70	16.33	16.50	98,300	+0.07(+0.43%)
Jul 15, 2005	16.44	16.81	16.25	16.43	106,100	-0.02(-0.12%)
Jul 14, 2005	16.64	16.70	16.35	16.45	95,400	-0.15(-0.90%)
Jul 13, 2005	16.72	16.80	16.54	16.60	71,000	-0.12(-0.72%)
Jul 12, 2005	16.55	16.72	16.44	16.72	114,000	+0.17(+1.03%)
Jul 11, 2005	16.14	16.61	16.14	16.55	117,500	+0.45(+2.80%)
Jul 08, 2005	16.01	16.25	15.97	16.10	116,500	+0.09(+0.56%)
Jul 07, 2005	15.80	16.06	15.64	16.01	40,600	+0.11(+0.69%)
Jul 06, 2005	15.49	16.09	15.30	15.90	86,000	+0.41(+2.65%)
Jul 05, 2005	15.32	15.50	15.25	15.49	50,600	+0.16(+1.04%)

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.