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, 2006 20.20 20.47 20.06 20.07 150,500 -0.28(-1.38%)
Jul 28, 2006 20.33 20.60 20.19 20.35 170,100 +0.07(+0.35%)
Jul 27, 2006 20.45 20.75 20.25 20.28 198,500 -0.36(-1.74%)
Jul 26, 2006 20.68 21.00 20.61 20.64 179,400 -0.29(-1.39%)
Jul 25, 2006 20.80 21.29 20.51 20.93 134,300 +0.09(+0.43%)
Jul 24, 2006 20.34 21.20 20.34 20.84 106,400 +0.51(+2.51%)
Jul 21, 2006 20.03 20.40 19.48 20.33 115,100 +0.30(+1.50%)
Jul 20, 2006 20.11 20.40 20.00 20.03 170,000 -0.07(-0.35%)
Jul 19, 2006 19.76 20.11 19.75 20.10 141,600 +0.34(+1.72%)
Jul 18, 2006 19.70 19.95 19.39 19.76 79,800 -0.10(-0.50%)
Jul 17, 2006 19.83 20.23 19.77 19.86 125,900 -0.05(-0.25%)
Jul 14, 2006 19.82 20.70 19.73 19.91 241,500 +0.10(+0.50%)
Jul 13, 2006 20.30 20.45 19.75 19.81 102,900 -0.59(-2.89%)
Jul 12, 2006 20.74 21.00 20.35 20.40 182,000 -0.44(-2.11%)
Jul 11, 2006 21.05 21.05 20.73 20.84 152,100 -0.29(-1.37%)
Jul 10, 2006 20.78 21.37 20.78 21.13 46,200 +0.34(+1.64%)
Jul 07, 2006 20.84 21.12 20.72 20.79 73,200 -0.10(-0.48%)
Jul 06, 2006 20.67 21.24 20.64 20.89 100,600 +0.25(+1.21%)
Jul 05, 2006 20.35 20.96 20.25 20.64 122,000 +0.14(+0.68%)
Jul 03, 2006 20.94 20.94 20.41 20.50 100,800 -0.44(-2.10%)
Jun 30, 2006 20.89 20.96 20.66 20.94 148,700 +0.02(+0.10%)
Jun 29, 2006 20.35 20.97 20.33 20.92 160,300 +0.62(+3.05%)
Jun 28, 2006 20.46 20.71 20.24 20.30 130,100 -0.13(-0.64%)
Jun 27, 2006 20.53 20.86 20.29 20.43 89,900 -0.10(-0.49%)
Jun 26, 2006 20.51 20.89 20.43 20.53 70,600 +0.03(+0.15%)
Jun 23, 2006 20.59 20.85 20.24 20.50 74,400 -0.15(-0.73%)
Jun 22, 2006 20.92 20.92 20.45 20.65 87,900 -0.38(-1.81%)
Jun 21, 2006 20.80 21.14 20.80 21.03 55,700 +0.15(+0.72%)
Jun 20, 2006 20.74 21.04 20.51 20.88 43,700 +0.10(+0.48%)
Jun 19, 2006 21.44 21.44 20.66 20.78 65,700 -0.56(-2.62%)
Jun 16, 2006 21.44 21.44 20.91 21.34 202,500 -0.10(-0.47%)
Jun 15, 2006 20.98 21.47 20.89 21.44 70,200 +0.60(+2.88%)
Jun 14, 2006 20.83 21.10 20.67 20.84 51,300 -0.03(-0.14%)
Jun 13, 2006 21.17 21.61 20.62 20.87 174,600 -0.41(-1.93%)
Jun 12, 2006 21.41 21.64 21.08 21.28 108,800 -0.07(-0.33%)
Jun 09, 2006 21.39 21.70 21.31 21.35 146,600 -0.03(-0.14%)
Jun 08, 2006 21.38 21.58 21.26 21.38 221,900 -0.01(-0.05%)
Jun 07, 2006 21.69 21.83 21.30 21.39 83,900 -0.30(-1.38%)
Jun 06, 2006 21.81 22.15 21.38 21.69 193,200 -0.02(-0.09%)
Jun 05, 2006 21.62 21.83 21.58 21.71 230,900 +0.12(+0.56%)
Jun 02, 2006 21.45 21.60 21.26 21.59 165,800 +0.24(+1.12%)
Jun 01, 2006 20.86 21.48 20.71 21.35 198,900 +0.49(+2.35%)
May 31, 2006 20.55 20.90 20.54 20.86 240,500 +0.31(+1.51%)
May 30, 2006 20.38 20.62 20.22 20.55 152,900 -0.08(-0.39%)
May 26, 2006 20.50 20.73 20.38 20.63 87,400 +0.18(+0.88%)
May 25, 2006 20.41 20.72 20.14 20.45 154,600 +0.16(+0.79%)
May 24, 2006 19.91 20.95 19.80 20.29 173,700 +0.36(+1.81%)
May 23, 2006 19.73 19.95 19.68 19.93 123,500 +0.30(+1.53%)
May 22, 2006 19.40 19.92 19.40 19.63 55,200 +0.13(+0.67%)
May 19, 2006 19.57 19.80 19.24 19.50 46,000 -0.07(-0.36%)
May 18, 2006 19.75 20.18 19.38 19.57 66,800 -0.02(-0.10%)
May 17, 2006 19.68 19.82 19.32 19.59 54,500 -0.25(-1.26%)
May 16, 2006 19.55 19.91 19.52 19.84 56,400 +0.26(+1.33%)
May 15, 2006 19.50 19.64 19.23 19.58 62,000 -0.08(-0.41%)
May 12, 2006 19.67 20.12 19.51 19.66 57,800 -0.12(-0.61%)
May 11, 2006 20.30 20.55 19.76 19.78 69,300 -0.56(-2.75%)
May 10, 2006 20.35 20.65 20.18 20.34 104,900 -0.06(-0.29%)
May 09, 2006 20.14 20.76 20.12 20.40 50,400 -0.14(-0.68%)
May 08, 2006 20.12 20.61 20.08 20.54 49,200 +0.32(+1.58%)
May 05, 2006 20.27 20.37 20.18 20.22 33,100 +0.06(+0.30%)
May 04, 2006 20.16 20.34 20.03 20.16 69,900 +0.09(+0.45%)
May 03, 2006 19.78 20.09 19.78 20.07 98,400 +0.32(+1.62%)
May 02, 2006 19.74 19.88 19.43 19.75 173,000 +0.07(+0.36%)
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.