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 30, 2008 16.68 16.74 16.41 16.47 247,656 -0.16(-0.96%)
May 29, 2008 16.43 16.83 16.43 16.63 229,453 +0.12(+0.73%)
May 28, 2008 16.50 16.64 16.19 16.51 272,466 -0.01(-0.06%)
May 27, 2008 16.19 16.81 16.15 16.52 260,042 +0.30(+1.85%)
May 26, 2008 16.51 16.57 16.10 16.22 0 +0.00(+0.00%)
May 23, 2008 16.51 16.57 16.10 16.22 405,189 -0.45(-2.70%)
May 22, 2008 16.35 16.82 16.21 16.67 382,344 +0.36(+2.21%)
May 21, 2008 17.01 17.25 16.19 16.31 392,694 -0.67(-3.95%)
May 20, 2008 17.18 17.21 16.77 16.98 201,470 -0.25(-1.45%)
May 19, 2008 17.30 17.40 17.00 17.23 271,269 -0.11(-0.63%)
May 16, 2008 17.74 18.00 17.10 17.34 365,921 +0.20(+1.17%)
May 15, 2008 17.10 17.20 16.57 17.14 246,471 -0.10(-0.58%)
May 14, 2008 17.08 17.46 17.07 17.24 338,831 +0.22(+1.29%)
May 13, 2008 16.86 17.20 16.85 17.02 433,894 +0.22(+1.31%)
May 12, 2008 16.12 16.84 16.12 16.80 336,931 +0.82(+5.13%)
May 09, 2008 15.79 16.33 15.79 15.98 147,565 +0.05(+0.31%)
May 08, 2008 16.49 16.66 15.88 15.93 317,977 -0.47(-2.87%)
May 07, 2008 16.96 17.06 16.38 16.40 245,830 -0.50(-2.96%)
May 06, 2008 16.55 17.00 16.55 16.90 224,844 +0.19(+1.14%)
May 05, 2008 17.41 17.41 16.68 16.71 372,521 -0.62(-3.58%)
May 02, 2008 17.48 17.68 16.98 17.33 435,989 -0.06(-0.35%)
May 01, 2008 16.60 17.70 16.49 17.39 604,809 +0.74(+4.44%)
Apr 30, 2008 17.47 17.49 16.56 16.65 546,158 -0.33(-1.94%)
Apr 29, 2008 16.44 17.02 16.43 16.98 521,968 +0.56(+3.41%)
Apr 28, 2008 16.16 16.61 15.95 16.42 771,870 +1.17(+7.67%)
Apr 25, 2008 15.45 15.95 15.05 15.25 574,790 +0.01(+0.07%)
Apr 24, 2008 13.96 15.78 13.85 15.24 878,820 +1.24(+8.86%)
Apr 23, 2008 13.95 14.22 13.87 14.00 343,611 +0.02(+0.14%)
Apr 22, 2008 14.12 14.32 13.85 13.98 249,893 -0.20(-1.41%)
Apr 21, 2008 14.04 14.26 14.00 14.18 334,576 +0.01(+0.07%)
Apr 18, 2008 14.20 14.38 14.03 14.17 317,492 +0.08(+0.57%)
Apr 17, 2008 14.33 14.42 14.03 14.09 186,040 -0.27(-1.88%)
Apr 16, 2008 14.00 14.40 13.71 14.36 282,249 +0.46(+3.31%)
Apr 15, 2008 13.94 14.14 13.57 13.90 405,824 +0.03(+0.22%)
Apr 14, 2008 14.07 14.12 13.80 13.87 262,985 -0.18(-1.28%)
Apr 11, 2008 14.20 14.72 13.98 14.05 276,800 -0.25(-1.75%)
Apr 10, 2008 14.18 14.80 14.16 14.30 259,000 +0.04(+0.28%)
Apr 09, 2008 14.77 14.88 14.25 14.26 232,300 -0.45(-3.06%)
Apr 08, 2008 14.66 14.88 14.53 14.71 149,600 -0.06(-0.41%)
Apr 07, 2008 14.69 15.15 14.65 14.77 224,400 +0.24(+1.65%)
Apr 04, 2008 14.09 14.94 13.93 14.53 222,500 +0.33(+2.32%)
Apr 03, 2008 14.07 14.31 13.91 14.20 302,900 +0.01(+0.07%)
Apr 02, 2008 14.11 14.52 13.92 14.19 260,200 +0.10(+0.71%)
Apr 01, 2008 13.78 14.16 13.69 14.09 388,100 +0.33(+2.40%)
Mar 31, 2008 13.69 13.94 13.62 13.76 267,816 +0.07(+0.51%)
Mar 28, 2008 14.28 14.28 13.40 13.69 445,700 -0.54(-3.79%)
Mar 27, 2008 14.94 15.08 14.22 14.23 400,100 -0.72(-4.82%)
Mar 26, 2008 15.17 15.32 14.72 14.95 376,200 -0.31(-2.03%)
Mar 25, 2008 15.59 15.73 15.21 15.26 336,300 -0.33(-2.12%)
Mar 24, 2008 14.83 15.72 14.83 15.59 825,208 +0.86(+5.84%)
Mar 21, 2008 14.03 14.83 13.98 14.73 573,207 +0.00(+0.00%)
Mar 20, 2008 14.03 14.83 13.98 14.73 573,207 +0.84(+6.05%)
Mar 19, 2008 14.03 14.29 13.89 13.89 406,400 -0.04(-0.29%)
Mar 18, 2008 13.60 14.00 13.30 13.93 420,400 +0.45(+3.34%)
Mar 17, 2008 13.67 13.74 13.20 13.48 292,400 -0.42(-3.02%)
Mar 14, 2008 14.24 14.24 13.54 13.90 340,300 -0.25(-1.77%)
Mar 13, 2008 13.84 14.38 13.49 14.15 300,950 +0.17(+1.22%)
Mar 12, 2008 14.27 14.45 13.94 13.98 379,963 -0.23(-1.62%)
Mar 11, 2008 14.27 14.40 13.87 14.21 247,200 +0.36(+2.60%)
Mar 10, 2008 14.07 14.39 13.80 13.85 201,400 -0.20(-1.42%)
Mar 07, 2008 13.92 14.42 13.92 14.05 190,600 +0.11(+0.79%)
Mar 06, 2008 14.37 14.37 13.92 13.94 348,200 -0.54(-3.73%)
Mar 05, 2008 14.66 14.88 14.19 14.48 397,000 -0.04(-0.28%)
Mar 04, 2008 14.12 14.56 13.86 14.52 634,600 +0.28(+1.97%)
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.