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, 2017 55.40 55.75 53.45 54.00 288,265 -1.20(-2.17%)
Jul 28, 2017 53.90 55.35 53.45 55.20 179,778 +1.25(+2.32%)
Jul 27, 2017 53.90 54.25 52.92 53.95 429,207 +0.15(+0.28%)
Jul 26, 2017 53.25 53.95 52.65 53.80 398,856 +0.30(+0.56%)
Jul 25, 2017 53.95 54.85 52.20 53.50 759,662 -3.30(-5.81%)
Jul 24, 2017 57.15 57.30 56.35 56.80 472,913 -0.55(-0.96%)
Jul 21, 2017 57.75 57.80 56.50 57.35 260,095 -0.25(-0.43%)
Jul 20, 2017 57.40 58.10 56.65 57.60 282,401 +0.30(+0.52%)
Jul 19, 2017 56.60 57.70 56.50 57.30 112,481 +1.05(+1.87%)
Jul 18, 2017 57.20 57.20 56.00 56.25 127,645 -1.35(-2.34%)
Jul 17, 2017 56.90 57.85 56.65 57.60 212,380 +0.60(+1.05%)
Jul 14, 2017 57.30 57.65 56.05 57.00 173,957 -0.35(-0.61%)
Jul 13, 2017 56.65 57.55 56.65 57.35 381,065 +0.70(+1.24%)
Jul 12, 2017 56.10 57.80 55.40 56.65 217,814 +1.20(+2.16%)
Jul 11, 2017 54.80 55.85 54.65 55.45 161,619 +0.75(+1.37%)
Jul 10, 2017 55.30 55.75 54.60 54.70 258,599 -0.75(-1.35%)
Jul 07, 2017 54.80 55.70 54.75 55.45 122,539 +0.70(+1.28%)
Jul 06, 2017 56.00 56.40 54.45 54.75 162,639 -1.35(-2.41%)
Jul 05, 2017 57.60 57.60 55.50 56.10 132,056 -1.55(-2.69%)
Jul 03, 2017 57.15 58.40 57.15 57.65 144,698 +1.10(+1.95%)
Jun 30, 2017 56.10 56.85 55.88 56.55 181,659 +0.70(+1.25%)
Jun 29, 2017 55.25 56.55 54.85 55.85 193,221 +0.75(+1.36%)
Jun 28, 2017 55.20 56.10 54.95 55.10 130,585 +0.15(+0.27%)
Jun 27, 2017 54.15 55.30 54.00 54.95 130,506 +0.80(+1.48%)
Jun 26, 2017 52.40 54.50 52.30 54.15 315,897 +1.90(+3.64%)
Jun 23, 2017 52.15 52.55 51.55 52.25 433,132 -0.15(-0.29%)
Jun 22, 2017 52.80 52.80 51.45 52.40 359,270 -0.30(-0.57%)
Jun 21, 2017 54.90 55.85 51.70 52.70 381,250 -1.70(-3.12%)
Jun 20, 2017 55.55 55.60 54.35 54.40 155,844 -1.35(-2.42%)
Jun 19, 2017 54.85 56.10 54.10 55.75 248,041 +1.10(+2.01%)
Jun 16, 2017 56.80 56.80 53.15 54.65 524,293 -3.10(-5.37%)
Jun 15, 2017 57.30 58.30 56.05 57.75 99,935 -0.10(-0.17%)
Jun 14, 2017 57.50 57.95 56.75 57.85 116,462 +0.40(+0.70%)
Jun 13, 2017 58.00 58.00 56.45 57.45 123,528 -0.25(-0.43%)
Jun 12, 2017 55.35 57.95 55.35 57.70 199,982 +2.35(+4.25%)
Jun 09, 2017 54.25 55.65 53.65 55.35 153,327 +1.20(+2.22%)
Jun 08, 2017 56.50 56.70 53.95 54.15 281,355 -2.45(-4.33%)
Jun 07, 2017 56.45 57.50 56.45 56.60 139,215 +0.30(+0.53%)
Jun 06, 2017 56.05 56.65 55.25 56.30 146,214 -0.20(-0.35%)
Jun 05, 2017 56.55 57.40 56.00 56.50 131,261 -0.20(-0.35%)
Jun 02, 2017 57.60 57.90 56.15 56.70 183,040 -0.90(-1.56%)
Jun 01, 2017 56.20 58.55 55.85 57.60 325,218 +1.65(+2.95%)
May 31, 2017 56.05 56.05 54.70 55.95 155,419 +0.20(+0.36%)
May 30, 2017 56.15 56.60 55.50 55.75 116,542 -0.45(-0.80%)
May 26, 2017 55.75 56.25 54.70 56.20 176,075 +0.40(+0.72%)
May 25, 2017 56.95 57.10 55.25 55.80 273,418 -0.45(-0.80%)
May 24, 2017 55.75 57.30 55.70 56.25 120,780 +0.10(+0.18%)
May 23, 2017 57.10 57.70 55.60 56.15 272,566 -1.65(-2.85%)
May 22, 2017 58.05 58.20 57.05 57.80 183,723 +0.50(+0.87%)
May 19, 2017 56.50 57.60 56.00 57.30 397,379 +0.85(+1.51%)
May 18, 2017 52.50 57.15 55.65 56.45 272,338 +0.70(+1.26%)
May 17, 2017 57.30 56.75 55.05 55.75 550,942 -1.55(-2.71%)
May 16, 2017 57.00 57.70 55.95 57.30 214,731 +0.25(+0.44%)
May 15, 2017 56.35 57.65 56.35 57.05 163,834 +0.85(+1.51%)
May 12, 2017 56.20 56.55 55.50 56.20 203,562 -0.30(-0.53%)
May 11, 2017 57.00 57.35 55.60 56.50 164,357 -1.40(-2.42%)
May 10, 2017 58.15 58.65 57.40 57.90 221,741 -0.55(-0.94%)
May 09, 2017 59.30 59.70 58.40 58.45 148,203 -0.70(-1.18%)
May 08, 2017 59.60 60.00 58.85 59.15 175,009 -0.40(-0.67%)
May 05, 2017 58.45 59.65 57.35 59.55 217,814 +1.30(+2.23%)
May 04, 2017 59.10 59.40 57.52 58.25 164,806 -0.10(-0.17%)
May 03, 2017 58.05 58.40 57.45 58.35 194,369 +0.25(+0.43%)
May 02, 2017 62.00 62.00 57.95 58.10 462,559 -3.55(-5.76%)
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.