Skip to main content

Asbury Automotive Group Inc Common Stock (NY:ABG)

227.91 +1.66 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 225.51 228.97 224.16 227.91 117,363 +1.66(+0.73%)
May 29, 2025 227.76 227.76 224.62 226.25 102,410 -2.35(-1.03%)
May 28, 2025 231.19 237.78 227.09 228.60 118,655 -1.11(-0.48%)
May 27, 2025 229.07 230.87 226.07 229.71 105,256 +4.52(+2.01%)
May 23, 2025 220.99 225.78 220.99 225.19 137,740 -1.42(-0.63%)
May 22, 2025 225.27 227.81 222.22 226.61 139,331 +1.11(+0.49%)
May 21, 2025 227.90 230.45 224.84 225.50 186,462 -6.21(-2.68%)
May 20, 2025 233.01 234.46 230.33 231.71 93,239 -2.23(-0.95%)
May 19, 2025 231.13 234.67 230.41 233.94 91,983 -1.13(-0.48%)
May 16, 2025 234.26 236.32 232.12 235.07 101,739 +1.39(+0.59%)
May 15, 2025 234.41 235.42 231.87 233.68 121,774 -1.52(-0.65%)
May 14, 2025 237.46 240.96 235.19 235.20 133,215 -4.62(-1.93%)
May 13, 2025 238.50 241.90 237.74 239.82 137,643 +3.86(+1.64%)
May 12, 2025 238.66 241.96 233.38 235.96 189,052 +10.93(+4.86%)
May 09, 2025 226.33 226.33 222.32 225.03 88,097 -0.83(-0.37%)
May 08, 2025 220.51 227.44 218.56 225.86 145,187 +8.02(+3.68%)
May 07, 2025 221.14 222.47 216.19 217.84 142,957 -2.43(-1.10%)
May 06, 2025 217.40 220.45 216.60 220.27 110,989 -0.44(-0.20%)
May 05, 2025 220.38 223.75 219.70 220.71 121,834 -1.62(-0.73%)
May 02, 2025 220.30 224.81 217.28 222.33 122,961 +3.98(+1.82%)
May 01, 2025 220.68 223.25 217.21 218.35 283,516 +0.21(+0.10%)
Apr 30, 2025 213.69 219.92 204.56 218.14 505,694 +1.88(+0.87%)
Apr 29, 2025 212.16 219.59 207.01 216.26 368,538 -8.19(-3.65%)
Apr 28, 2025 221.38 226.72 221.38 224.45 325,131 +0.91(+0.41%)
Apr 25, 2025 218.09 223.87 217.98 223.54 153,206 +2.01(+0.91%)
Apr 24, 2025 219.29 224.72 217.86 221.53 682,416 +2.22(+1.01%)
Apr 23, 2025 227.57 234.46 219.04 219.31 194,336 -3.69(-1.65%)
Apr 22, 2025 220.81 224.93 218.02 223.00 339,869 +6.59(+3.05%)
Apr 21, 2025 216.76 217.45 211.35 216.41 220,142 -2.14(-0.98%)
Apr 17, 2025 215.98 221.61 212.74 218.55 161,047 +1.77(+0.82%)
Apr 16, 2025 218.69 221.00 213.33 216.78 230,717 -5.38(-2.42%)
Apr 15, 2025 225.10 226.90 219.63 222.16 140,646 -3.32(-1.47%)
Apr 14, 2025 230.76 232.06 220.00 225.48 242,628 -2.80(-1.23%)
Apr 11, 2025 224.07 230.24 217.86 228.28 292,783 +4.56(+2.04%)
Apr 10, 2025 222.99 226.22 216.62 223.72 242,563 -9.49(-4.07%)
Apr 09, 2025 210.28 236.97 208.66 233.21 399,804 +22.36(+10.60%)
Apr 08, 2025 223.17 224.35 205.85 210.85 433,800 -4.78(-2.22%)
Apr 07, 2025 207.96 222.64 201.68 215.63 363,402 +3.05(+1.43%)
Apr 04, 2025 205.38 224.66 205.37 212.58 549,616 -0.89(-0.42%)
Apr 03, 2025 211.72 217.19 207.56 213.47 379,425 -17.32(-7.50%)
Apr 02, 2025 222.79 231.62 222.79 230.79 232,920 +5.54(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.