Skip to main content

Asbury Automotive Group Inc (NY: ABG )

227.84 -5.19 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.35 15.42 14.35 15.29 177,700 +1.34(+9.61%)
Jul 30, 2003 14.80 14.80 13.95 13.95 43,400 -0.85(-5.74%)
Jul 29, 2003 15.08 15.08 14.75 14.80 67,500 -0.28(-1.86%)
Jul 28, 2003 14.90 15.30 14.90 15.08 44,400 +0.23(+1.55%)
Jul 25, 2003 14.74 14.98 14.70 14.85 97,900 +0.10(+0.68%)
Jul 24, 2003 14.60 14.95 14.60 14.75 62,900 +0.15(+1.03%)
Jul 23, 2003 14.59 14.66 14.46 14.60 110,300 -0.09(-0.61%)
Jul 22, 2003 14.51 14.71 14.51 14.69 42,900 +0.28(+1.94%)
Jul 21, 2003 14.50 14.81 14.41 14.41 86,000 -0.11(-0.76%)
Jul 18, 2003 14.60 14.73 14.40 14.52 25,100 -0.03(-0.21%)
Jul 17, 2003 14.85 15.00 14.55 14.55 28,700 -0.35(-2.35%)
Jul 16, 2003 14.98 15.00 14.75 14.90 28,700 +0.00(+0.00%)
Jul 15, 2003 14.92 14.95 14.81 14.90 7,800 +0.06(+0.40%)
Jul 14, 2003 14.60 15.00 14.54 14.84 43,600 +0.34(+2.34%)
Jul 11, 2003 14.05 14.62 14.05 14.50 27,000 +0.39(+2.76%)
Jul 10, 2003 14.00 14.30 13.70 14.11 32,800 +0.11(+0.79%)
Jul 09, 2003 13.82 14.00 13.50 14.00 60,600 +0.18(+1.30%)
Jul 08, 2003 13.40 13.82 13.31 13.82 36,400 +0.42(+3.13%)
Jul 07, 2003 13.10 13.40 13.05 13.40 30,800 +0.31(+2.37%)
Jul 03, 2003 13.30 13.30 13.00 13.09 13,500 -0.26(-1.95%)
Jul 02, 2003 13.40 13.47 12.70 13.35 40,200 -0.10(-0.74%)
Jul 01, 2003 13.48 13.55 13.31 13.45 43,500 -0.03(-0.22%)
Jun 30, 2003 13.50 13.60 13.40 13.48 112,600 +0.03(+0.22%)
Jun 27, 2003 13.65 13.89 13.40 13.45 14,200 -0.25(-1.82%)
Jun 26, 2003 13.10 13.81 13.10 13.70 33,200 +0.50(+3.79%)
Jun 25, 2003 13.30 13.50 13.16 13.20 19,000 -0.10(-0.75%)
Jun 24, 2003 12.75 13.76 12.55 13.30 58,700 +0.50(+3.91%)
Jun 23, 2003 12.68 12.92 12.50 12.80 26,700 +0.15(+1.19%)
Jun 20, 2003 12.70 12.95 12.65 12.65 78,900 +0.05(+0.40%)
Jun 19, 2003 12.60 12.60 12.11 12.60 49,400 -0.10(-0.79%)
Jun 18, 2003 12.97 12.97 12.51 12.70 25,000 -0.27(-2.08%)
Jun 17, 2003 12.93 13.13 12.85 12.97 27,600 +0.07(+0.54%)
Jun 16, 2003 12.55 12.93 12.16 12.90 92,300 +0.44(+3.53%)
Jun 13, 2003 12.92 13.01 12.46 12.46 28,300 -0.54(-4.15%)
Jun 12, 2003 12.83 13.00 12.70 13.00 19,300 +0.27(+2.12%)
Jun 11, 2003 12.63 12.79 12.39 12.73 23,000 +0.13(+1.03%)
Jun 10, 2003 12.40 12.78 12.20 12.60 37,400 +0.11(+0.88%)
Jun 09, 2003 12.55 12.55 12.41 12.49 13,900 -0.16(-1.26%)
Jun 06, 2003 12.68 12.76 12.50 12.65 27,100 -0.11(-0.86%)
Jun 05, 2003 12.16 12.85 11.80 12.76 50,400 +0.61(+5.02%)
Jun 04, 2003 12.08 12.25 11.97 12.15 23,500 +0.07(+0.58%)
Jun 03, 2003 12.22 12.23 12.04 12.08 12,700 -0.15(-1.23%)
Jun 02, 2003 11.90 12.23 11.84 12.23 35,600 +0.26(+2.17%)
May 30, 2003 11.05 11.98 11.05 11.97 31,800 +0.82(+7.35%)
May 29, 2003 11.98 12.00 11.10 11.15 39,700 -0.82(-6.85%)
May 28, 2003 11.92 12.05 11.74 11.97 27,900 -0.03(-0.25%)
May 27, 2003 11.25 12.00 11.25 12.00 152,800 +0.66(+5.82%)
May 23, 2003 10.75 11.40 10.75 11.34 26,700 +0.59(+5.49%)
May 22, 2003 10.40 10.75 10.40 10.75 37,700 +0.34(+3.27%)
May 21, 2003 10.50 10.50 10.40 10.41 26,200 -0.05(-0.48%)
May 20, 2003 10.49 10.49 10.41 10.46 38,800 +0.01(+0.10%)
May 19, 2003 10.70 10.80 10.40 10.45 59,200 -0.15(-1.42%)
May 16, 2003 10.85 11.05 10.18 10.60 57,700 -0.33(-3.02%)
May 15, 2003 11.28 11.28 10.92 10.93 74,200 -0.35(-3.10%)
May 14, 2003 10.85 11.35 10.75 11.28 151,500 +0.49(+4.54%)
May 13, 2003 10.45 10.90 10.35 10.79 39,800 +0.29(+2.76%)
May 12, 2003 10.32 10.50 10.29 10.50 39,600 +0.17(+1.65%)
May 09, 2003 9.980 10.43 9.980 10.33 56,900 +0.36(+3.61%)
May 08, 2003 9.900 10.03 9.890 9.970 36,500 +0.10(+1.01%)
May 07, 2003 9.830 9.910 9.810 9.870 7,900 +0.04(+0.41%)
May 06, 2003 9.750 9.870 9.680 9.830 35,800 +0.18(+1.87%)
May 05, 2003 9.580 9.750 9.510 9.650 64,000 +0.13(+1.37%)
May 02, 2003 9.400 9.650 9.400 9.520 25,700 +0.11(+1.17%)
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.