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 29, 2015 86.84 87.34 85.10 85.12 306,711 -1.59(-1.83%)
May 28, 2015 86.91 87.24 86.38 86.71 147,683 -0.21(-0.24%)
May 27, 2015 85.71 87.16 85.12 86.92 210,765 +1.28(+1.49%)
May 26, 2015 85.83 86.36 84.82 85.64 252,099 -0.23(-0.27%)
May 22, 2015 86.36 85.87 85.87 85.87 136,500 -0.52(-0.60%)
May 21, 2015 86.48 87.17 86.35 86.39 158,266 -0.36(-0.41%)
May 20, 2015 86.48 87.22 85.72 86.75 132,449 +0.33(+0.38%)
May 19, 2015 86.96 87.50 86.09 86.42 198,880 -0.43(-0.50%)
May 18, 2015 84.75 87.03 84.64 86.85 197,584 +2.19(+2.59%)
May 15, 2015 84.46 84.90 83.92 84.66 197,663 +0.12(+0.14%)
May 14, 2015 85.18 85.19 83.76 84.54 166,962 +0.00(+0.00%)
May 13, 2015 85.11 85.79 84.28 84.54 191,646 -0.63(-0.74%)
May 12, 2015 85.28 85.97 84.41 85.17 260,536 -0.48(-0.56%)
May 11, 2015 86.05 86.69 85.58 85.65 269,996 -0.19(-0.22%)
May 08, 2015 85.69 86.74 85.02 85.84 320,447 +1.04(+1.23%)
May 07, 2015 84.46 85.78 84.25 84.80 382,932 +0.60(+0.71%)
May 06, 2015 84.33 84.56 82.32 84.20 476,798 +0.47(+0.56%)
May 05, 2015 85.02 85.98 83.63 83.73 269,713 -1.60(-1.88%)
May 04, 2015 85.12 85.80 84.93 85.33 286,561 +0.36(+0.42%)
May 01, 2015 84.08 85.69 84.08 84.97 344,771 +0.94(+1.12%)
Apr 30, 2015 85.28 85.70 83.55 84.03 287,183 -1.61(-1.88%)
Apr 29, 2015 86.22 87.49 85.55 85.64 379,643 -1.00(-1.15%)
Apr 28, 2015 86.49 86.70 84.97 86.64 280,720 +0.07(+0.08%)
Apr 27, 2015 88.16 88.50 85.23 86.57 464,955 -1.22(-1.39%)
Apr 24, 2015 87.83 88.25 87.01 87.79 241,163 +0.20(+0.23%)
Apr 23, 2015 86.99 88.34 86.95 87.59 335,711 +0.62(+0.71%)
Apr 22, 2015 87.24 88.79 85.95 86.97 277,604 -0.16(-0.18%)
Apr 21, 2015 89.74 89.74 85.57 87.13 422,041 -0.92(-1.04%)
Apr 20, 2015 85.74 88.20 85.50 88.05 318,543 +2.72(+3.19%)
Apr 17, 2015 85.29 85.59 84.65 85.33 210,401 -0.52(-0.61%)
Apr 16, 2015 86.57 86.91 85.72 85.85 158,347 -0.53(-0.61%)
Apr 15, 2015 85.77 87.25 85.53 86.38 223,947 +0.93(+1.09%)
Apr 14, 2015 85.17 86.05 84.43 85.45 361,870 +0.10(+0.12%)
Apr 13, 2015 85.14 85.87 84.83 85.35 213,355 -0.13(-0.15%)
Apr 10, 2015 85.49 86.19 85.16 85.48 183,980 +0.52(+0.61%)
Apr 09, 2015 84.86 85.95 84.37 84.96 257,785 +0.03(+0.04%)
Apr 08, 2015 84.83 85.22 84.08 84.93 196,949 +0.12(+0.14%)
Apr 07, 2015 85.15 85.72 84.46 84.81 288,878 -0.20(-0.24%)
Apr 06, 2015 83.69 85.16 83.00 85.01 202,920 +1.22(+1.46%)
Apr 02, 2015 82.75 83.79 83.79 83.79 307,000 +1.53(+1.86%)
Apr 01, 2015 83.07 83.55 81.46 82.26 261,602 -0.84(-1.01%)
Mar 31, 2015 82.37 83.48 81.86 83.10 579,963 +0.05(+0.06%)
Mar 30, 2015 82.18 83.62 81.58 83.05 243,896 +1.51(+1.85%)
Mar 27, 2015 80.03 82.05 79.46 81.54 306,829 +1.49(+1.86%)
Mar 26, 2015 79.62 80.80 79.01 80.05 244,427 -0.07(-0.09%)
Mar 25, 2015 81.95 82.31 79.95 80.12 288,908 -2.02(-2.46%)
Mar 24, 2015 81.68 82.84 81.07 82.14 332,182 +0.40(+0.49%)
Mar 23, 2015 79.46 82.30 79.37 81.74 409,817 +2.28(+2.87%)
Mar 20, 2015 80.00 80.00 78.33 79.46 516,745 -0.02(-0.03%)
Mar 19, 2015 78.30 79.99 78.30 79.48 231,224 +0.93(+1.18%)
Mar 18, 2015 77.50 78.69 76.51 78.55 235,382 +0.70(+0.90%)
Mar 17, 2015 77.46 78.02 77.26 77.85 196,540 -0.05(-0.06%)
Mar 16, 2015 76.60 78.76 76.59 77.90 374,795 +1.60(+2.10%)
Mar 13, 2015 77.01 77.24 75.82 76.30 204,226 -0.67(-0.87%)
Mar 12, 2015 75.93 77.22 75.51 76.97 242,924 +1.54(+2.04%)
Mar 11, 2015 75.26 75.65 74.92 75.43 205,218 +0.25(+0.33%)
Mar 10, 2015 75.13 75.47 74.58 75.18 278,254 -0.63(-0.83%)
Mar 09, 2015 76.29 76.79 74.74 75.81 423,202 -0.48(-0.63%)
Mar 06, 2015 78.00 78.33 75.66 76.29 465,773 -2.31(-2.94%)
Mar 05, 2015 77.02 79.16 76.59 78.60 410,988 +1.88(+2.45%)
Mar 04, 2015 77.66 78.27 76.19 76.72 312,203 -1.55(-1.98%)
Mar 03, 2015 79.22 79.28 77.59 78.27 266,089 -1.02(-1.29%)
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.