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, 2019 93.00 93.99 91.55 92.08 171,458 -0.89(-0.96%)
Jul 30, 2019 94.00 94.00 91.42 92.97 236,528 -1.55(-1.64%)
Jul 29, 2019 88.76 95.14 88.76 94.52 260,746 +5.02(+5.61%)
Jul 26, 2019 88.95 93.93 88.95 89.50 329,500 -0.26(-0.29%)
Jul 25, 2019 90.19 90.96 88.85 89.76 120,500 -0.72(-0.80%)
Jul 24, 2019 86.52 90.63 85.72 90.48 178,556 +3.80(+4.38%)
Jul 23, 2019 84.91 86.94 84.73 86.68 99,949 +2.19(+2.59%)
Jul 22, 2019 84.43 85.43 83.82 84.49 65,025 +0.05(+0.06%)
Jul 19, 2019 84.47 85.41 84.40 84.44 90,500 +0.29(+0.34%)
Jul 18, 2019 84.35 84.78 83.51 84.15 83,380 -0.06(-0.07%)
Jul 17, 2019 83.91 84.35 83.23 84.21 76,962 +0.16(+0.19%)
Jul 16, 2019 83.42 84.42 82.80 84.05 79,305 +0.33(+0.39%)
Jul 15, 2019 84.59 85.34 82.87 83.72 99,738 -0.78(-0.92%)
Jul 12, 2019 84.41 85.56 84.07 84.50 113,700 +0.34(+0.40%)
Jul 11, 2019 84.43 84.78 83.71 84.16 97,428 +0.33(+0.39%)
Jul 10, 2019 84.83 85.58 83.44 83.83 106,532 -0.66(-0.78%)
Jul 09, 2019 83.47 84.77 82.68 84.49 116,315 +1.52(+1.83%)
Jul 08, 2019 83.60 83.79 82.44 82.97 110,763 -0.94(-1.12%)
Jul 05, 2019 84.93 85.03 83.79 83.91 59,200 -1.06(-1.25%)
Jul 03, 2019 85.03 85.56 84.46 84.97 39,400 +0.45(+0.53%)
Jul 02, 2019 84.10 85.05 82.78 84.52 127,394 +0.37(+0.44%)
Jul 01, 2019 85.69 87.16 83.26 84.15 154,992 -0.19(-0.23%)
Jun 28, 2019 84.16 85.66 83.67 84.34 244,700 +0.40(+0.48%)
Jun 27, 2019 82.66 84.00 82.33 83.94 138,815 +1.44(+1.75%)
Jun 26, 2019 81.31 83.38 80.81 82.50 125,117 +1.40(+1.73%)
Jun 25, 2019 80.42 81.57 80.24 81.10 165,625 +0.60(+0.75%)
Jun 24, 2019 81.75 82.04 80.29 80.50 141,157 -1.25(-1.53%)
Jun 21, 2019 83.16 83.85 81.71 81.75 294,200 -1.41(-1.70%)
Jun 20, 2019 83.37 84.09 82.08 83.16 145,901 +1.02(+1.24%)
Jun 19, 2019 82.76 82.83 81.52 82.14 109,040 -0.59(-0.71%)
Jun 18, 2019 81.03 82.90 81.03 82.73 125,776 +2.14(+2.66%)
Jun 17, 2019 79.79 81.16 79.79 80.59 122,830 +0.78(+0.98%)
Jun 14, 2019 80.41 81.01 79.73 79.81 85,100 -0.55(-0.68%)
Jun 13, 2019 79.87 80.37 78.66 80.36 100,627 +1.15(+1.45%)
Jun 12, 2019 79.36 79.61 77.69 79.21 82,309 -0.19(-0.24%)
Jun 11, 2019 79.21 80.49 79.05 79.40 162,892 +0.52(+0.66%)
Jun 10, 2019 78.43 79.50 78.32 78.88 79,389 +0.93(+1.19%)
Jun 07, 2019 77.50 78.45 77.50 77.95 115,600 +1.00(+1.30%)
Jun 06, 2019 77.56 78.08 75.69 76.95 107,102 -0.85(-1.09%)
Jun 05, 2019 80.52 80.99 77.57 77.80 104,188 -1.87(-2.35%)
Jun 04, 2019 78.06 81.48 77.66 79.67 276,795 +2.42(+3.13%)
Jun 03, 2019 74.21 77.96 74.21 77.25 159,254 +3.06(+4.12%)
May 31, 2019 75.82 76.86 74.10 74.19 176,300 -2.73(-3.55%)
May 30, 2019 77.13 77.79 76.41 76.92 86,029 +0.02(+0.03%)
May 29, 2019 76.76 77.04 74.89 76.90 78,390 -0.29(-0.38%)
May 28, 2019 78.65 79.20 77.01 77.19 129,793 -1.39(-1.77%)
May 24, 2019 77.84 79.19 77.84 78.58 53,200 +0.78(+1.00%)
May 23, 2019 77.44 78.16 76.72 77.80 78,799 +0.17(+0.22%)
May 22, 2019 78.78 78.78 77.11 77.63 82,369 -1.03(-1.31%)
May 21, 2019 78.11 79.11 77.70 78.66 102,498 +0.68(+0.87%)
May 20, 2019 78.10 78.87 77.78 77.98 82,332 -0.59(-0.75%)
May 17, 2019 79.05 80.29 78.49 78.57 116,600 -1.06(-1.33%)
May 16, 2019 79.79 81.00 79.46 79.63 102,955 +0.01(+0.01%)
May 15, 2019 78.98 80.13 78.73 79.62 76,007 -0.05(-0.06%)
May 14, 2019 78.43 79.69 78.39 79.67 116,415 +1.15(+1.46%)
May 13, 2019 79.03 79.41 77.77 78.52 162,521 -1.73(-2.16%)
May 10, 2019 79.76 80.45 78.55 80.25 98,100 -0.01(-0.01%)
May 09, 2019 78.98 80.45 78.33 80.26 124,218 +0.42(+0.53%)
May 08, 2019 79.76 80.63 79.35 79.84 84,219 +0.04(+0.05%)
May 07, 2019 80.17 80.29 79.01 79.80 86,793 -0.78(-0.97%)
May 06, 2019 79.53 81.17 79.53 80.58 115,923 +0.13(+0.16%)
May 03, 2019 79.22 80.57 79.12 80.45 81,500 +1.38(+1.75%)
May 02, 2019 79.06 79.64 78.45 79.07 89,723 -0.11(-0.14%)
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.