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 (%)
Jan 31, 2006 17.80 18.13 17.60 18.00 55,000 +0.20(+1.12%)
Jan 30, 2006 17.82 17.89 17.60 17.80 28,600 +0.03(+0.17%)
Jan 27, 2006 17.65 17.86 17.30 17.77 56,900 +0.08(+0.45%)
Jan 26, 2006 17.70 17.72 17.35 17.69 42,600 +0.09(+0.51%)
Jan 25, 2006 17.38 17.90 17.23 17.60 91,800 +0.23(+1.32%)
Jan 24, 2006 16.77 17.49 16.73 17.37 55,700 +0.60(+3.58%)
Jan 23, 2006 16.40 16.94 16.00 16.77 58,000 +0.27(+1.64%)
Jan 20, 2006 16.72 16.72 16.30 16.50 72,300 -0.08(-0.48%)
Jan 19, 2006 16.42 16.66 16.20 16.58 58,800 +0.16(+0.97%)
Jan 18, 2006 16.26 16.54 16.23 16.42 25,600 +0.04(+0.24%)
Jan 17, 2006 16.76 16.76 16.05 16.38 46,500 -0.53(-3.13%)
Jan 13, 2006 16.41 16.91 16.41 16.91 15,700 +0.50(+3.05%)
Jan 12, 2006 16.74 16.89 16.30 16.41 47,700 -0.45(-2.67%)
Jan 11, 2006 16.83 17.04 16.25 16.86 117,600 +0.03(+0.18%)
Jan 10, 2006 16.48 16.90 16.25 16.83 33,800 +0.27(+1.63%)
Jan 09, 2006 16.67 16.86 16.35 16.56 30,900 -0.11(-0.66%)
Jan 06, 2006 16.67 17.08 16.67 16.67 14,400 +0.00(+0.00%)
Jan 05, 2006 16.86 17.00 16.63 16.67 42,300 -0.18(-1.07%)
Jan 04, 2006 16.32 17.20 16.31 16.85 84,700 +0.52(+3.18%)
Jan 03, 2006 16.11 16.52 15.85 16.33 88,300 -0.13(-0.79%)
Dec 30, 2005 16.24 16.63 16.20 16.46 64,300 +0.12(+0.73%)
Dec 29, 2005 16.37 16.72 16.33 16.34 52,900 -0.10(-0.61%)
Dec 28, 2005 16.69 16.86 16.40 16.44 34,400 -0.21(-1.26%)
Dec 27, 2005 17.38 17.38 16.65 16.65 29,000 -0.70(-4.03%)
Dec 23, 2005 17.25 17.50 17.23 17.35 13,100 +0.18(+1.05%)
Dec 22, 2005 17.32 17.64 17.11 17.17 21,400 +0.02(+0.12%)
Dec 21, 2005 16.93 17.52 16.93 17.15 54,400 +0.30(+1.78%)
Dec 20, 2005 16.85 17.22 16.73 16.85 34,700 +0.10(+0.60%)
Dec 19, 2005 16.81 16.85 16.56 16.75 40,100 -0.06(-0.36%)
Dec 16, 2005 16.95 17.17 16.78 16.81 78,800 -0.11(-0.65%)
Dec 15, 2005 17.59 17.64 16.82 16.92 41,300 -0.59(-3.37%)
Dec 14, 2005 17.90 17.90 17.48 17.51 23,600 -0.42(-2.34%)
Dec 13, 2005 17.84 17.99 17.71 17.93 30,800 +0.09(+0.50%)
Dec 12, 2005 17.60 17.84 17.42 17.84 38,500 +0.34(+1.94%)
Dec 09, 2005 17.32 17.75 17.16 17.50 57,900 +0.17(+0.98%)
Dec 08, 2005 17.35 17.44 16.85 17.33 74,000 -0.01(-0.06%)
Dec 07, 2005 17.29 17.65 17.13 17.34 44,700 +0.08(+0.46%)
Dec 06, 2005 17.15 17.69 17.11 17.26 55,400 +0.21(+1.23%)
Dec 05, 2005 16.81 17.11 16.69 17.05 46,900 +0.09(+0.53%)
Dec 02, 2005 17.32 17.32 16.81 16.96 44,700 -0.50(-2.86%)
Dec 01, 2005 16.95 17.59 16.72 17.46 167,300 +0.71(+4.24%)
Nov 30, 2005 16.43 16.75 16.23 16.75 68,200 +0.35(+2.13%)
Nov 29, 2005 16.20 16.52 16.10 16.40 36,400 +0.39(+2.44%)
Nov 28, 2005 16.55 16.55 15.96 16.01 55,600 -0.49(-2.97%)
Nov 25, 2005 16.53 16.59 16.46 16.50 29,300 +0.10(+0.61%)
Nov 23, 2005 16.47 16.59 16.17 16.40 38,700 -0.13(-0.79%)
Nov 22, 2005 16.30 16.59 16.30 16.53 55,900 +0.23(+1.41%)
Nov 21, 2005 16.37 16.49 16.09 16.30 39,400 -0.19(-1.15%)
Nov 18, 2005 16.25 16.55 16.08 16.49 36,000 +0.43(+2.68%)
Nov 17, 2005 15.84 16.13 15.65 16.06 78,400 +0.22(+1.39%)
Nov 16, 2005 15.94 16.02 15.72 15.84 63,200 -0.13(-0.81%)
Nov 15, 2005 16.28 16.33 15.95 15.97 52,500 -0.39(-2.38%)
Nov 14, 2005 16.40 16.67 16.26 16.36 47,400 -0.14(-0.85%)
Nov 11, 2005 16.64 16.78 16.37 16.50 38,500 +0.00(+0.00%)
Nov 10, 2005 17.19 17.19 16.43 16.50 149,500 -0.72(-4.18%)
Nov 09, 2005 17.09 17.56 16.89 17.22 58,300 +0.17(+1.00%)
Nov 08, 2005 16.90 17.20 16.80 17.05 41,500 +0.14(+0.83%)
Nov 07, 2005 17.08 17.15 16.75 16.91 100,700 -0.27(-1.57%)
Nov 04, 2005 17.24 17.24 16.82 17.18 29,300 -0.06(-0.35%)
Nov 03, 2005 17.11 17.47 17.00 17.24 60,300 +0.29(+1.71%)
Nov 02, 2005 16.90 17.20 16.85 16.95 65,900 +0.05(+0.30%)
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.