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, 2012 26.05 26.36 25.78 26.16 263,350 -0.05(-0.19%)
Jul 30, 2012 26.47 26.68 26.00 26.21 250,183 -0.21(-0.79%)
Jul 27, 2012 25.72 26.81 25.62 26.42 297,531 +0.91(+3.57%)
Jul 26, 2012 26.14 26.20 25.36 25.51 348,883 -0.61(-2.34%)
Jul 25, 2012 26.23 26.80 25.57 26.12 547,728 +0.22(+0.85%)
Jul 24, 2012 27.15 27.96 25.30 25.90 725,588 -0.72(-2.70%)
Jul 23, 2012 26.47 27.11 26.20 26.62 308,273 -0.53(-1.95%)
Jul 20, 2012 27.14 27.54 27.02 27.15 486,662 -0.32(-1.16%)
Jul 19, 2012 27.53 27.82 27.21 27.47 418,289 +0.12(+0.44%)
Jul 18, 2012 26.47 27.74 26.34 27.35 341,661 +0.77(+2.90%)
Jul 17, 2012 26.45 26.69 26.09 26.58 219,375 +0.31(+1.18%)
Jul 16, 2012 26.23 26.51 26.01 26.27 149,936 -0.17(-0.64%)
Jul 13, 2012 25.38 26.50 25.28 26.44 357,275 +1.30(+5.17%)
Jul 12, 2012 24.86 25.47 24.48 25.14 230,542 +0.05(+0.20%)
Jul 11, 2012 25.39 25.44 24.89 25.09 205,068 -0.21(-0.83%)
Jul 10, 2012 25.54 25.79 25.14 25.30 216,802 +0.04(+0.16%)
Jul 09, 2012 25.71 25.76 25.15 25.26 303,912 -0.53(-2.06%)
Jul 06, 2012 25.83 26.07 25.53 25.79 221,896 -0.39(-1.49%)
Jul 05, 2012 25.46 26.44 25.45 26.18 480,778 +0.61(+2.39%)
Jul 03, 2012 24.86 25.66 24.66 25.57 214,549 +0.68(+2.73%)
Jul 02, 2012 23.90 24.89 23.64 24.89 633,224 +1.20(+5.07%)
Jun 29, 2012 23.10 23.99 22.79 23.69 545,213 +1.19(+5.29%)
Jun 28, 2012 22.15 22.52 21.89 22.50 357,844 +0.07(+0.31%)
Jun 27, 2012 22.16 22.56 21.93 22.43 419,862 +0.25(+1.13%)
Jun 26, 2012 22.39 22.50 21.25 22.18 690,000 -0.13(-0.58%)
Jun 25, 2012 23.37 23.56 22.26 22.31 346,793 -1.55(-6.50%)
Jun 22, 2012 23.93 24.11 23.42 23.86 962,041 +0.15(+0.63%)
Jun 21, 2012 24.70 24.70 23.41 23.71 282,742 -0.97(-3.93%)
Jun 20, 2012 25.04 25.25 24.59 24.68 116,224 -0.39(-1.56%)
Jun 19, 2012 24.54 25.34 24.39 25.07 248,091 +0.74(+3.04%)
Jun 18, 2012 24.24 24.68 24.08 24.33 291,756 -0.17(-0.69%)
Jun 15, 2012 24.48 24.53 24.00 24.50 264,359 +0.15(+0.62%)
Jun 14, 2012 23.67 24.44 23.56 24.35 333,472 +0.79(+3.35%)
Jun 13, 2012 24.19 24.49 23.45 23.56 433,248 -0.79(-3.24%)
Jun 12, 2012 24.39 24.62 23.92 24.35 423,738 +0.17(+0.70%)
Jun 11, 2012 25.75 25.79 24.13 24.18 225,930 -1.25(-4.92%)
Jun 08, 2012 24.97 25.58 24.68 25.43 144,699 +0.37(+1.48%)
Jun 07, 2012 25.53 25.58 24.58 25.06 303,171 -0.27(-1.07%)
Jun 06, 2012 24.29 25.37 24.17 25.33 296,601 +1.26(+5.23%)
Jun 05, 2012 24.13 24.51 23.89 24.07 534,222 -0.23(-0.95%)
Jun 04, 2012 24.84 24.91 23.70 24.30 626,235 -0.49(-1.98%)
Jun 01, 2012 26.02 26.50 24.67 24.79 627,056 -1.94(-7.26%)
May 31, 2012 26.54 27.07 25.96 26.73 249,481 +0.21(+0.79%)
May 30, 2012 27.22 27.24 26.19 26.52 321,434 -1.11(-4.02%)
May 29, 2012 26.76 27.65 26.33 27.63 334,891 +1.08(+4.07%)
May 25, 2012 26.85 26.85 26.32 26.55 421,128 -0.20(-0.75%)
May 24, 2012 26.83 26.93 26.38 26.75 137,981 -0.11(-0.41%)
May 23, 2012 26.25 26.93 26.04 26.86 308,030 +0.41(+1.55%)
May 22, 2012 26.39 27.00 26.13 26.45 343,349 +0.05(+0.19%)
May 21, 2012 25.56 26.49 25.38 26.40 246,699 +0.86(+3.37%)
May 18, 2012 25.34 25.80 24.95 25.54 575,867 +0.19(+0.75%)
May 17, 2012 25.82 25.93 25.24 25.35 641,946 -0.49(-1.90%)
May 16, 2012 26.02 26.55 25.81 25.84 379,003 +0.00(+0.00%)
May 15, 2012 25.86 26.26 25.43 25.84 478,371 +0.08(+0.31%)
May 14, 2012 25.81 26.32 25.56 25.76 370,852 -0.31(-1.19%)
May 11, 2012 26.23 26.70 26.02 26.07 300,125 -0.46(-1.73%)
May 10, 2012 26.24 26.78 26.09 26.53 276,069 +0.51(+1.96%)
May 09, 2012 25.38 26.22 25.08 26.02 549,280 +0.38(+1.48%)
May 08, 2012 26.49 26.49 25.46 25.64 459,811 -1.06(-3.97%)
May 07, 2012 26.76 27.07 26.50 26.70 234,864 -0.13(-0.48%)
May 04, 2012 27.51 27.90 26.76 26.83 521,543 -0.93(-3.35%)
May 03, 2012 28.42 28.65 27.51 27.76 439,774 -0.69(-2.43%)
May 02, 2012 28.10 28.57 27.81 28.45 395,871 +0.26(+0.92%)
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.