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, 2002 18.05 19.50 17.95 19.50 134,200 +0.25(+1.30%)
May 28, 2002 19.93 19.93 19.10 19.25 29,600 -0.74(-3.70%)
May 27, 2002 19.76 20.03 19.76 19.99 92,200 +0.00(+0.00%)
May 24, 2002 19.76 20.03 19.76 19.99 92,200 +0.23(+1.16%)
May 23, 2002 19.45 20.25 19.20 19.76 30,000 +0.16(+0.82%)
May 22, 2002 20.50 20.50 19.50 19.60 74,900 -0.74(-3.64%)
May 21, 2002 20.95 20.95 20.00 20.34 33,600 -0.56(-2.68%)
May 20, 2002 19.50 20.98 19.40 20.90 78,900 +0.88(+4.40%)
May 17, 2002 20.99 20.99 19.80 20.02 89,100 -0.88(-4.21%)
May 16, 2002 21.70 21.70 20.90 20.90 83,900 -0.79(-3.64%)
May 15, 2002 22.00 22.01 21.50 21.69 49,700 -0.44(-1.99%)
May 14, 2002 21.55 22.16 21.45 22.13 100,000 +0.83(+3.90%)
May 13, 2002 21.52 21.52 20.85 21.30 60,400 -0.46(-2.11%)
May 10, 2002 22.15 22.25 21.62 21.76 81,400 -0.49(-2.20%)
May 09, 2002 21.50 22.45 21.42 22.25 163,500 +0.75(+3.49%)
May 08, 2002 20.87 22.10 20.85 21.50 214,100 +0.74(+3.56%)
May 07, 2002 21.00 21.00 20.36 20.76 167,500 -0.19(-0.91%)
May 06, 2002 20.65 21.17 20.65 20.95 6,720,000 +0.55(+2.70%)
May 03, 2002 19.75 20.58 19.75 20.40 438,300 +1.05(+5.43%)
May 02, 2002 19.32 19.55 19.30 19.35 240,000 +0.00(+0.00%)
May 01, 2002 19.90 19.93 19.26 19.35 342,700 -0.31(-1.58%)
Apr 30, 2002 19.20 19.80 19.15 19.66 193,500 +0.51(+2.66%)
Apr 29, 2002 19.40 19.40 19.08 19.15 78,300 +0.00(+0.00%)
Apr 26, 2002 19.00 19.50 19.00 19.15 414,600 +0.35(+1.86%)
Apr 25, 2002 19.58 19.68 18.50 18.80 183,000 -0.75(-3.84%)
Apr 24, 2002 19.20 19.96 19.20 19.55 384,400 +0.70(+3.71%)
Apr 23, 2002 18.05 19.20 18.05 18.85 403,200 +1.25(+7.10%)
Apr 22, 2002 17.40 18.00 17.40 17.60 233,200 +0.26(+1.50%)
Apr 19, 2002 17.30 17.55 17.25 17.34 32,200 +0.06(+0.35%)
Apr 18, 2002 17.05 17.69 17.05 17.28 40,000 +0.23(+1.35%)
Apr 17, 2002 16.50 17.10 16.50 17.05 127,600 +0.25(+1.49%)
Apr 16, 2002 17.10 17.18 16.75 16.80 161,800 +0.05(+0.30%)
Apr 15, 2002 17.00 17.00 16.70 16.75 75,900 -0.40(-2.33%)
Apr 12, 2002 17.40 17.45 17.05 17.15 95,200 -0.15(-0.87%)
Apr 11, 2002 17.50 17.60 17.07 17.30 241,100 -0.70(-3.89%)
Apr 10, 2002 15.90 18.00 15.90 18.00 679,700 +2.60(+16.88%)
Apr 09, 2002 15.45 15.60 15.32 15.40 330,300 +0.10(+0.65%)
Apr 08, 2002 15.25 15.50 15.10 15.30 429,400 +0.30(+2.00%)
Apr 05, 2002 14.54 15.00 14.33 15.00 327,700 +0.46(+3.16%)
Apr 04, 2002 14.70 14.70 14.30 14.54 254,000 -0.09(-0.62%)
Apr 03, 2002 15.00 15.01 14.60 14.63 202,300 -0.42(-2.79%)
Apr 02, 2002 15.10 15.20 15.00 15.05 118,100 -0.10(-0.66%)
Apr 01, 2002 15.25 15.25 15.00 15.15 103,400 -0.10(-0.66%)
Mar 29, 2002 15.25 15.25 15.10 15.25 211,300 +0.00(+0.00%)
Mar 28, 2002 15.25 15.25 15.10 15.25 211,300 +0.00(+0.00%)
Mar 27, 2002 15.30 15.36 15.25 15.25 389,800 +0.00(+0.00%)
Mar 26, 2002 15.25 15.42 15.20 15.25 179,100 -0.02(-0.13%)
Mar 25, 2002 15.50 15.50 15.15 15.27 36,100 -0.29(-1.86%)
Mar 22, 2002 15.52 15.65 15.50 15.56 30,600 +0.01(+0.06%)
Mar 21, 2002 15.55 15.80 15.30 15.55 97,200 -0.05(-0.32%)
Mar 20, 2002 15.20 15.70 15.05 15.60 307,600 +0.30(+1.96%)
Mar 19, 2002 15.50 15.55 15.00 15.30 551,900 -0.21(-1.35%)
Mar 18, 2002 16.15 16.15 15.50 15.51 535,400 -0.54(-3.36%)
Mar 15, 2002 16.70 16.70 15.50 16.05 1,627,100 -0.75(-4.46%)
Mar 14, 2002 16.90 17.30 16.76 16.80 4,777,800 +2.41(+16.75%)
Mar 13, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 12, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 11, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 08, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 07, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 06, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 05, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 04, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
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.