Skip to main content

Asbury Automotive Group Inc (NY: ABG )

234.57 +0.84 (+0.36%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 99.21 99.62 96.09 96.45 212,700 -2.98(-3.00%)
Jan 30, 2020 98.28 99.70 98.01 99.43 107,309 -0.13(-0.13%)
Jan 29, 2020 100.76 101.70 99.40 99.56 126,235 -0.73(-0.73%)
Jan 28, 2020 100.46 101.41 99.67 100.29 99,268 +0.23(+0.23%)
Jan 27, 2020 97.81 101.15 97.41 100.06 101,801 +0.32(+0.32%)
Jan 24, 2020 102.52 102.52 99.44 99.74 126,300 -2.56(-2.50%)
Jan 23, 2020 100.59 102.78 99.64 102.30 195,021 +1.31(+1.30%)
Jan 22, 2020 102.95 103.17 100.31 100.99 247,719 -1.94(-1.88%)
Jan 21, 2020 102.00 103.46 101.81 102.93 156,126 +0.67(+0.66%)
Jan 17, 2020 103.02 103.50 102.07 102.26 136,700 -0.24(-0.23%)
Jan 16, 2020 101.73 103.01 101.73 102.50 179,784 +1.26(+1.24%)
Jan 15, 2020 101.95 102.37 100.64 101.24 214,349 -0.64(-0.63%)
Jan 14, 2020 101.86 103.63 101.46 101.88 230,150 -0.47(-0.46%)
Jan 13, 2020 100.55 103.17 100.09 102.35 477,762 +2.07(+2.06%)
Jan 10, 2020 101.02 101.76 100.19 100.28 298,100 -0.32(-0.32%)
Jan 09, 2020 103.74 103.74 100.01 100.60 296,346 -2.53(-2.45%)
Jan 08, 2020 104.17 105.56 102.87 103.13 158,184 -0.66(-0.64%)
Jan 07, 2020 106.89 107.09 103.50 103.79 233,862 -3.95(-3.67%)
Jan 06, 2020 107.89 108.29 107.01 107.74 523,282 -0.65(-0.60%)
Jan 03, 2020 109.66 110.03 107.89 108.39 189,900 -2.94(-2.64%)
Jan 02, 2020 112.69 112.69 110.32 111.33 163,260 -0.46(-0.41%)
Dec 31, 2019 111.95 113.12 111.40 111.79 122,700 -0.50(-0.45%)
Dec 30, 2019 113.82 113.82 111.60 112.29 98,459 -1.26(-1.11%)
Dec 27, 2019 113.97 114.37 113.08 113.55 147,800 -0.50(-0.44%)
Dec 26, 2019 114.91 114.91 113.00 114.05 42,611 -0.40(-0.35%)
Dec 24, 2019 114.14 114.69 113.07 114.45 51,300 +0.33(+0.29%)
Dec 23, 2019 117.68 117.71 113.56 114.12 104,793 -3.80(-3.22%)
Dec 20, 2019 118.89 119.12 117.83 117.92 246,900 -0.82(-0.69%)
Dec 19, 2019 118.18 119.23 117.31 118.74 104,879 +0.85(+0.72%)
Dec 18, 2019 117.87 119.07 115.71 117.89 177,641 +0.14(+0.12%)
Dec 17, 2019 115.88 117.83 115.47 117.75 105,172 +2.04(+1.76%)
Dec 16, 2019 117.25 117.97 115.06 115.71 198,759 -0.96(-0.82%)
Dec 13, 2019 122.67 122.67 114.97 116.67 245,000 -6.00(-4.89%)
Dec 12, 2019 114.75 123.44 114.75 122.67 316,119 +8.14(+7.11%)
Dec 11, 2019 110.60 114.89 110.02 114.53 153,692 +4.38(+3.98%)
Dec 10, 2019 110.18 110.82 109.27 110.15 227,932 +0.05(+0.05%)
Dec 09, 2019 110.45 111.31 110.05 110.10 215,160 -0.82(-0.74%)
Dec 06, 2019 110.80 112.08 110.72 110.92 193,100 +1.43(+1.31%)
Dec 05, 2019 110.38 112.25 109.34 109.49 166,175 -0.35(-0.32%)
Dec 04, 2019 109.38 112.13 109.38 109.84 187,096 +1.24(+1.14%)
Dec 03, 2019 108.75 109.39 108.26 108.60 184,799 -1.35(-1.23%)
Dec 02, 2019 110.84 111.00 109.09 109.95 133,238 -0.89(-0.80%)
Nov 29, 2019 112.25 112.72 110.84 110.84 38,700 -1.68(-1.49%)
Nov 27, 2019 112.04 113.01 111.45 112.52 182,000 +0.85(+0.76%)
Nov 26, 2019 110.83 112.21 110.02 111.67 198,406 +0.53(+0.48%)
Nov 25, 2019 110.19 111.87 109.99 111.14 100,656 +1.45(+1.32%)
Nov 22, 2019 109.17 110.98 108.22 109.69 214,800 +0.76(+0.70%)
Nov 21, 2019 109.07 109.44 107.08 108.93 200,860 +0.53(+0.49%)
Nov 20, 2019 109.53 110.56 107.83 108.40 148,779 -1.10(-1.00%)
Nov 19, 2019 111.02 111.06 109.43 109.50 145,035 -0.85(-0.77%)
Nov 18, 2019 110.36 111.50 110.33 110.35 228,394 +0.35(+0.32%)
Nov 15, 2019 110.18 110.83 109.47 110.00 103,700 +0.58(+0.53%)
Nov 14, 2019 109.21 111.36 108.46 109.42 134,128 +0.86(+0.79%)
Nov 13, 2019 108.51 109.24 107.61 108.56 132,456 -0.77(-0.70%)
Nov 12, 2019 109.55 111.71 108.00 109.33 309,665 -0.52(-0.47%)
Nov 11, 2019 108.24 110.09 107.06 109.85 68,535 +0.79(+0.72%)
Nov 08, 2019 108.15 109.62 107.61 109.06 97,000 +0.93(+0.86%)
Nov 07, 2019 108.97 109.20 107.89 108.13 126,102 +0.36(+0.33%)
Nov 06, 2019 109.26 109.26 107.68 107.77 113,998 -1.32(-1.21%)
Nov 05, 2019 108.89 109.75 108.38 109.09 279,167 +0.95(+0.88%)
Nov 04, 2019 108.36 108.64 106.84 108.14 171,412 +0.74(+0.69%)
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.