Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.76 +2.03 (+0.87%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.36 14.84 14.36 14.70 48,300 +0.39(+2.73%)
May 27, 2005 14.88 14.88 14.29 14.31 35,300 -0.57(-3.83%)
May 26, 2005 14.77 14.95 14.69 14.88 30,700 +0.27(+1.85%)
May 25, 2005 14.81 14.81 14.44 14.61 38,500 -0.20(-1.35%)
May 24, 2005 14.30 14.86 14.28 14.81 50,600 +0.48(+3.35%)
May 23, 2005 14.35 14.65 14.23 14.33 93,600 +0.05(+0.35%)
May 20, 2005 14.37 14.40 14.01 14.28 45,500 -0.08(-0.56%)
May 19, 2005 14.37 14.40 14.29 14.36 37,800 -0.03(-0.21%)
May 18, 2005 13.99 14.52 13.90 14.39 42,600 +0.41(+2.93%)
May 17, 2005 13.69 14.00 13.69 13.98 49,100 +0.27(+1.97%)
May 16, 2005 13.80 13.94 13.71 13.71 72,600 -0.03(-0.22%)
May 13, 2005 13.97 14.13 13.61 13.74 32,100 -0.13(-0.94%)
May 12, 2005 13.95 14.08 13.84 13.87 27,600 -0.03(-0.22%)
May 11, 2005 13.97 14.05 13.75 13.90 18,400 -0.01(-0.07%)
May 10, 2005 14.05 14.11 13.90 13.91 17,700 -0.21(-1.49%)
May 09, 2005 14.09 14.12 13.99 14.12 26,800 +0.13(+0.93%)
May 06, 2005 14.10 14.15 13.85 13.99 27,200 -0.01(-0.07%)
May 05, 2005 14.39 14.39 13.60 14.00 73,100 -0.34(-2.37%)
May 04, 2005 13.92 14.42 13.92 14.34 75,400 +0.52(+3.76%)
May 03, 2005 13.85 13.98 13.65 13.82 50,700 +0.05(+0.36%)
May 02, 2005 13.65 13.95 13.65 13.77 29,800 +0.03(+0.22%)
Apr 29, 2005 13.90 13.90 13.52 13.74 46,800 -0.06(-0.43%)
Apr 28, 2005 14.00 14.00 13.77 13.80 58,900 -0.19(-1.36%)
Apr 27, 2005 14.16 14.17 13.88 13.99 45,900 -0.17(-1.20%)
Apr 26, 2005 13.85 14.28 13.76 14.16 36,600 +0.06(+0.43%)
Apr 25, 2005 14.18 14.30 13.85 14.10 29,700 -0.05(-0.35%)
Apr 22, 2005 14.60 14.60 14.00 14.15 61,700 -0.43(-2.95%)
Apr 21, 2005 13.87 14.79 13.82 14.58 72,200 +0.78(+5.65%)
Apr 20, 2005 14.05 14.05 13.70 13.80 38,100 -0.25(-1.78%)
Apr 19, 2005 13.74 14.22 13.71 14.05 46,900 +0.26(+1.89%)
Apr 18, 2005 13.86 14.11 13.79 13.79 19,500 -0.07(-0.51%)
Apr 15, 2005 14.05 14.07 13.85 13.86 44,300 -0.29(-2.05%)
Apr 14, 2005 14.20 14.43 14.10 14.15 35,400 -0.10(-0.70%)
Apr 13, 2005 14.43 14.43 13.82 14.25 40,900 -0.13(-0.90%)
Apr 12, 2005 14.74 14.74 14.17 14.38 61,600 -0.36(-2.44%)
Apr 11, 2005 14.83 14.87 14.56 14.74 24,200 -0.09(-0.61%)
Apr 08, 2005 15.33 15.33 14.83 14.83 20,900 -0.49(-3.20%)
Apr 07, 2005 15.15 15.38 14.90 15.32 59,900 +0.46(+3.10%)
Apr 06, 2005 15.10 15.24 14.85 14.86 48,100 -0.20(-1.33%)
Apr 05, 2005 14.94 15.13 14.83 15.06 44,800 +0.11(+0.74%)
Apr 04, 2005 15.13 15.23 14.71 14.95 48,700 -0.18(-1.19%)
Apr 01, 2005 15.50 15.55 15.05 15.13 50,300 -0.27(-1.75%)
Mar 31, 2005 15.41 15.53 15.07 15.40 73,500 -0.01(-0.06%)
Mar 30, 2005 15.28 15.56 15.00 15.41 57,600 +0.38(+2.53%)
Mar 29, 2005 15.09 15.18 14.80 15.03 41,000 -0.06(-0.40%)
Mar 28, 2005 14.85 15.30 14.67 15.09 58,300 +0.40(+2.72%)
Mar 24, 2005 14.57 14.80 14.56 14.69 22,700 +0.12(+0.82%)
Mar 23, 2005 14.81 14.91 14.51 14.57 44,900 -0.34(-2.28%)
Mar 22, 2005 14.90 15.11 14.78 14.91 16,700 -0.05(-0.33%)
Mar 21, 2005 15.02 15.16 14.70 14.96 27,200 -0.06(-0.40%)
Mar 18, 2005 15.07 15.15 14.66 15.02 82,100 -0.05(-0.33%)
Mar 17, 2005 15.10 15.30 15.01 15.07 38,700 -0.06(-0.40%)
Mar 16, 2005 15.32 15.32 14.92 15.13 102,900 -0.19(-1.24%)
Mar 15, 2005 15.28 15.45 15.20 15.32 70,000 +0.09(+0.59%)
Mar 14, 2005 15.30 15.42 15.20 15.23 40,500 -0.02(-0.13%)
Mar 11, 2005 15.22 15.42 15.18 15.25 47,100 -0.10(-0.65%)
Mar 10, 2005 15.56 15.56 15.25 15.35 60,100 -0.11(-0.71%)
Mar 09, 2005 15.47 15.49 15.35 15.46 76,200 -0.01(-0.06%)
Mar 08, 2005 15.55 15.55 15.32 15.47 115,900 -0.16(-1.02%)
Mar 07, 2005 15.80 15.91 15.62 15.63 63,600 +0.03(+0.19%)
Mar 04, 2005 15.95 15.95 15.50 15.60 62,900 -0.20(-1.27%)
Mar 03, 2005 15.55 16.00 15.52 15.80 138,600 +0.49(+3.20%)
Mar 02, 2005 15.65 15.77 15.25 15.31 61,600 -0.16(-1.03%)
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.