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 30, 2010 13.46 13.72 12.84 13.46 350,074 +0.18(+1.36%)
Jul 29, 2010 13.59 13.76 12.99 13.28 411,988 -0.08(-0.60%)
Jul 28, 2010 13.68 13.86 13.18 13.36 259,561 -0.25(-1.84%)
Jul 27, 2010 13.61 13.80 13.14 13.61 486,033 +0.86(+6.75%)
Jul 26, 2010 12.45 12.76 12.15 12.75 267,140 +0.43(+3.49%)
Jul 23, 2010 11.76 12.35 11.72 12.32 214,344 +0.47(+3.97%)
Jul 22, 2010 10.99 11.89 10.99 11.85 333,435 +0.97(+8.92%)
Jul 21, 2010 11.14 11.34 10.77 10.88 189,095 -0.11(-1.00%)
Jul 20, 2010 10.18 11.04 10.16 10.99 334,622 +0.61(+5.88%)
Jul 19, 2010 10.43 10.55 10.06 10.38 130,455 -0.03(-0.29%)
Jul 16, 2010 10.41 11.05 10.38 10.41 305,374 -0.63(-5.71%)
Jul 15, 2010 11.06 11.13 10.69 11.04 204,266 -0.04(-0.36%)
Jul 14, 2010 10.82 11.19 10.65 11.08 194,268 +0.15(+1.37%)
Jul 13, 2010 10.93 10.99 10.00 10.93 2,515 +0.82(+8.11%)
Jul 12, 2010 10.29 10.39 9.950 10.11 333,378 -0.18(-1.75%)
Jul 09, 2010 10.29 10.45 10.15 10.29 520,022 -0.04(-0.39%)
Jul 08, 2010 10.33 10.58 10.18 10.33 764 +0.06(+0.58%)
Jul 07, 2010 10.27 10.29 9.800 10.27 375,029 +0.45(+4.58%)
Jul 06, 2010 10.54 10.69 9.690 9.820 516,678 -0.52(-5.03%)
Jul 02, 2010 10.34 10.48 10.13 10.34 381,774 +0.07(+0.68%)
Jul 01, 2010 10.53 10.62 9.810 10.27 846,130 -0.27(-2.56%)
Jun 30, 2010 10.54 10.99 10.43 10.54 2,017 -0.17(-1.59%)
Jun 29, 2010 10.68 10.88 10.32 10.71 569,787 -0.66(-5.80%)
Jun 25, 2010 11.37 11.47 11.08 11.37 1,480,290 +0.09(+0.80%)
Jun 24, 2010 11.28 11.77 11.23 11.28 168 -0.44(-3.75%)
Jun 23, 2010 11.38 11.90 11.11 11.72 875,103 +0.36(+3.17%)
Jun 22, 2010 11.36 12.07 11.28 11.36 824 -0.46(-3.89%)
Jun 21, 2010 12.48 12.64 11.74 11.82 445,880 -0.42(-3.43%)
Jun 18, 2010 12.24 12.96 12.15 12.24 417,471 -0.72(-5.56%)
Jun 17, 2010 12.96 13.31 12.83 12.96 284,678 -0.33(-2.48%)
Jun 16, 2010 13.46 13.65 13.13 13.29 200,241 -0.40(-2.92%)
Jun 15, 2010 13.69 13.69 12.74 13.69 1,433 +0.79(+6.12%)
Jun 14, 2010 12.90 13.15 12.64 12.90 308,245 +0.15(+1.18%)
Jun 11, 2010 12.13 12.86 12.10 12.75 196,355 +0.35(+2.82%)
Jun 10, 2010 12.40 12.42 12.04 12.40 1,331 +0.44(+3.68%)
Jun 09, 2010 11.81 12.17 11.54 11.96 410,339 +0.33(+2.84%)
Jun 08, 2010 11.75 11.86 11.31 11.63 412,706 -0.07(-0.60%)
Jun 07, 2010 12.65 12.68 11.67 11.70 286,800 -0.89(-7.07%)
Jun 04, 2010 12.59 12.96 12.44 12.59 604,022 -0.80(-5.97%)
Jun 03, 2010 13.39 13.50 12.72 13.39 160 +0.72(+5.68%)
Jun 02, 2010 12.67 12.73 12.25 12.67 281,965 +0.23(+1.85%)
Jun 01, 2010 12.44 13.19 12.44 12.44 1,162 -0.78(-5.90%)
May 28, 2010 13.22 13.52 13.02 13.22 264,077 -0.17(-1.27%)
May 27, 2010 13.25 13.70 13.13 13.39 332,325 +0.53(+4.12%)
May 26, 2010 12.86 13.12 12.65 12.86 1,166 +0.27(+2.14%)
May 25, 2010 11.79 12.66 11.55 12.59 508,072 +0.33(+2.69%)
May 24, 2010 12.41 12.54 12.22 12.26 190,398 -0.20(-1.61%)
May 21, 2010 11.79 12.89 11.68 12.46 471,559 +0.35(+2.89%)
May 20, 2010 12.11 12.52 12.00 12.11 473,736 -0.89(-6.85%)
May 19, 2010 13.38 13.55 12.88 13.00 241,068 -0.49(-3.63%)
May 18, 2010 14.00 14.07 13.45 13.49 315,276 -0.18(-1.32%)
May 17, 2010 14.24 14.40 13.31 13.67 291,726 -0.44(-3.12%)
May 14, 2010 14.11 14.55 13.97 14.11 249,033 -0.66(-4.47%)
May 13, 2010 15.35 15.39 14.71 14.77 138,193 -0.64(-4.15%)
May 12, 2010 14.80 15.41 14.77 15.41 153,222 +0.61(+4.12%)
May 11, 2010 14.76 14.98 14.54 14.80 310,511 +0.32(+2.21%)
May 10, 2010 14.12 14.48 14.07 14.48 450,973 +1.17(+8.79%)
May 07, 2010 13.81 14.05 13.03 13.31 616,929 -0.56(-4.04%)
May 06, 2010 14.55 14.80 12.52 13.87 499,670 -0.73(-5.00%)
May 05, 2010 14.91 15.12 14.59 14.60 329,791 -0.57(-3.76%)
May 04, 2010 15.60 15.68 15.09 15.17 368,882 -0.76(-4.77%)
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.