Skip to main content

Asbury Automotive Group Inc (NY: ABG )

227.84 -5.19 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.18 22.39 21.93 22.12 612,000 +0.09(+0.41%)
Jul 30, 2007 22.12 22.89 21.83 22.03 664,944 -0.21(-0.94%)
Jul 27, 2007 22.50 22.66 21.85 22.24 1,038,300 +0.33(+1.51%)
Jul 26, 2007 23.12 23.15 21.26 21.91 618,600 -1.21(-5.23%)
Jul 25, 2007 23.27 23.55 22.80 23.12 464,500 -0.12(-0.52%)
Jul 24, 2007 23.31 23.42 22.96 23.24 527,700 -0.36(-1.53%)
Jul 23, 2007 23.79 23.79 23.36 23.60 588,400 -0.03(-0.13%)
Jul 20, 2007 23.80 24.50 23.26 23.63 367,600 -0.22(-0.92%)
Jul 19, 2007 23.89 24.09 23.76 23.85 482,500 +0.07(+0.29%)
Jul 18, 2007 24.05 25.02 23.65 23.78 378,000 -0.41(-1.69%)
Jul 17, 2007 24.19 24.35 24.06 24.19 689,500 +0.07(+0.29%)
Jul 16, 2007 24.13 24.23 23.83 24.12 497,200 -0.01(-0.04%)
Jul 13, 2007 24.49 24.70 23.90 24.13 323,900 -0.43(-1.75%)
Jul 12, 2007 24.42 24.74 24.21 24.56 226,300 +0.33(+1.36%)
Jul 11, 2007 24.20 24.39 24.07 24.23 243,500 +0.10(+0.41%)
Jul 10, 2007 24.44 25.00 24.13 24.13 528,200 -0.49(-1.99%)
Jul 09, 2007 24.52 25.07 24.20 24.62 758,600 +0.06(+0.24%)
Jul 06, 2007 24.98 24.98 24.41 24.56 307,300 -0.34(-1.37%)
Jul 05, 2007 25.23 25.24 24.56 24.90 308,700 -0.39(-1.54%)
Jul 03, 2007 25.27 25.33 24.78 25.29 166,000 +0.01(+0.04%)
Jul 02, 2007 24.97 25.41 24.97 25.28 291,500 +0.33(+1.32%)
Jun 29, 2007 25.30 25.32 24.20 24.95 245,400 -0.18(-0.72%)
Jun 28, 2007 24.93 25.28 24.73 25.13 296,800 +0.12(+0.48%)
Jun 27, 2007 24.87 25.29 24.53 25.01 466,800 -0.02(-0.08%)
Jun 26, 2007 25.62 25.67 24.84 25.03 544,400 -0.59(-2.30%)
Jun 25, 2007 25.80 26.15 25.43 25.62 435,000 -0.18(-0.70%)
Jun 22, 2007 26.09 26.23 25.80 25.80 864,300 -0.29(-1.11%)
Jun 21, 2007 25.84 26.41 25.75 26.09 340,100 +0.15(+0.58%)
Jun 20, 2007 26.08 26.33 25.92 25.94 504,800 -0.02(-0.08%)
Jun 19, 2007 26.06 26.06 25.48 25.96 675,300 -0.23(-0.88%)
Jun 18, 2007 25.29 26.30 25.29 26.19 851,400 +1.51(+6.12%)
Jun 15, 2007 24.41 24.81 24.36 24.68 322,300 +0.42(+1.73%)
Jun 14, 2007 24.46 24.63 24.23 24.26 887,800 -0.10(-0.41%)
Jun 13, 2007 24.29 24.45 24.13 24.36 705,300 +0.14(+0.58%)
Jun 12, 2007 24.44 24.50 24.19 24.22 811,100 -0.40(-1.62%)
Jun 11, 2007 24.64 24.82 24.20 24.62 274,500 -0.16(-0.65%)
Jun 08, 2007 24.91 24.93 24.40 24.78 631,500 -0.22(-0.88%)
Jun 07, 2007 26.01 25.92 24.89 25.00 768,663 -1.01(-3.88%)
Jun 06, 2007 26.93 26.99 25.95 26.01 602,900 -1.08(-3.99%)
Jun 05, 2007 27.50 27.50 27.06 27.09 196,200 -0.41(-1.49%)
Jun 04, 2007 27.23 27.68 27.20 27.50 277,200 -0.05(-0.18%)
Jun 01, 2007 27.29 27.70 27.26 27.55 258,300 +0.27(+0.99%)
May 31, 2007 27.42 27.49 27.00 27.28 355,100 -0.09(-0.33%)
May 30, 2007 26.96 27.49 26.64 27.37 706,100 +0.41(+1.52%)
May 29, 2007 26.87 27.17 26.77 26.96 281,585 +0.08(+0.30%)
May 25, 2007 27.13 27.33 26.81 26.88 316,500 -0.25(-0.92%)
May 24, 2007 27.33 27.68 26.95 27.13 274,800 -0.20(-0.73%)
May 23, 2007 27.55 27.71 27.25 27.33 412,500 -0.10(-0.36%)
May 22, 2007 27.10 27.64 27.05 27.43 316,881 +0.33(+1.22%)
May 21, 2007 27.00 27.36 26.96 27.10 528,900 +0.13(+0.48%)
May 18, 2007 26.61 27.16 26.61 26.97 351,600 +0.37(+1.39%)
May 17, 2007 26.83 26.96 26.55 26.60 176,800 -0.23(-0.86%)
May 16, 2007 26.73 27.11 26.60 26.83 256,100 +0.29(+1.09%)
May 15, 2007 27.10 27.36 26.47 26.54 543,400 -0.55(-2.03%)
May 14, 2007 26.90 27.12 26.81 27.09 339,200 +0.19(+0.71%)
May 11, 2007 27.08 27.08 26.85 26.90 295,000 -0.04(-0.15%)
May 10, 2007 27.00 27.12 26.38 26.94 1,040,382 -1.03(-3.68%)
May 09, 2007 28.21 28.21 27.78 27.97 343,200 -0.44(-1.55%)
May 08, 2007 28.40 28.50 28.01 28.41 222,400 -0.09(-0.32%)
May 07, 2007 28.70 28.70 28.28 28.50 287,271 -0.20(-0.70%)
May 04, 2007 28.49 28.75 28.47 28.70 245,000 +0.26(+0.91%)
May 03, 2007 28.45 28.59 28.18 28.44 815,600 -0.07(-0.25%)
May 02, 2007 29.63 29.63 28.45 28.51 403,100 -0.44(-1.52%)
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.