Asbury Automotive Group Inc (NY: ABG )

94.15 USD -4.51 (-4.57%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 94.99 98.93 94.99 98.66 178,800 +5.52(+5.93%)
Sep 25, 2020 92.96 93.86 91.65 93.14 273,400 -0.71(-0.76%)
Sep 24, 2020 94.71 95.81 93.06 93.85 188,894 -2.08(-2.17%)
Sep 23, 2020 99.89 101.18 95.87 95.93 171,487 -2.78(-2.82%)
Sep 22, 2020 95.81 99.59 95.81 98.71 159,893 +4.60(+4.89%)
Sep 21, 2020 95.53 96.02 91.52 94.11 251,570 -4.17(-4.24%)
Sep 18, 2020 102.12 103.40 98.14 98.28 407,800 -2.81(-2.78%)
Sep 17, 2020 101.27 103.66 99.49 101.09 318,121 -1.87(-1.82%)
Sep 16, 2020 107.44 107.44 101.93 102.96 185,867 -3.75(-3.51%)
Sep 15, 2020 109.01 109.01 105.56 106.71 104,043 -0.73(-0.68%)
Sep 14, 2020 105.24 107.81 104.61 107.44 107,348 +2.83(+2.71%)
Sep 11, 2020 108.39 108.98 104.32 104.61 120,900 -3.37(-3.12%)
Sep 10, 2020 112.17 112.42 107.79 107.98 133,381 -2.84(-2.56%)
Sep 09, 2020 108.43 111.64 105.42 110.82 220,603 +3.17(+2.94%)
Sep 08, 2020 104.84 109.53 103.16 107.65 254,825 +1.33(+1.25%)
Sep 04, 2020 107.57 108.05 103.21 106.32 123,100 +0.34(+0.32%)
Sep 03, 2020 109.23 110.31 104.15 105.98 190,695 -3.69(-3.36%)
Sep 02, 2020 108.31 109.77 107.75 109.67 159,920 +1.55(+1.43%)
Sep 01, 2020 105.37 108.14 104.88 108.12 148,432 +2.33(+2.20%)
Aug 31, 2020 107.35 107.98 104.49 105.79 235,808 -2.21(-2.05%)
Aug 28, 2020 105.05 108.33 104.98 108.00 152,900 +4.26(+4.11%)
Aug 27, 2020 101.43 104.12 101.21 103.74 163,119 +3.52(+3.51%)
Aug 26, 2020 104.21 104.72 99.77 100.22 170,350 -3.66(-3.52%)
Aug 25, 2020 105.18 105.30 102.65 103.88 115,667 -0.67(-0.64%)
Aug 24, 2020 105.01 105.01 102.63 104.55 163,004 +1.46(+1.42%)
Aug 21, 2020 104.23 104.70 102.47 103.09 248,000 -2.18(-2.07%)
Aug 20, 2020 106.07 107.12 105.24 105.27 81,087 -2.38(-2.21%)
Aug 19, 2020 109.73 109.80 107.18 107.65 150,456 -2.00(-1.82%)
Aug 18, 2020 109.00 110.95 107.42 109.65 225,589 +0.73(+0.67%)
Aug 17, 2020 109.22 110.21 107.78 108.92 101,577 +0.37(+0.34%)
Aug 14, 2020 107.65 109.32 107.00 108.55 99,500 +0.24(+0.22%)
Aug 13, 2020 110.03 112.54 108.24 108.31 235,771 -2.20(-1.99%)
Aug 12, 2020 106.91 112.12 106.91 110.51 236,450 +5.05(+4.79%)
Aug 11, 2020 103.13 108.08 102.11 105.46 261,582 +4.83(+4.80%)
Aug 10, 2020 102.85 103.59 100.41 100.63 288,800 -1.88(-1.83%)
Aug 07, 2020 102.88 104.27 101.78 102.51 154,700 -1.40(-1.35%)
Aug 06, 2020 105.76 106.04 103.57 103.91 174,702 -2.17(-2.05%)
Aug 05, 2020 104.12 106.09 102.35 106.08 175,882 +3.65(+3.56%)
Aug 04, 2020 100.17 102.94 100.11 102.43 353,028 +1.64(+1.63%)
Aug 03, 2020 100.37 101.89 98.71 100.79 251,003 +0.64(+0.64%)
Jul 31, 2020 101.05 102.28 97.88 100.15 298,200 -1.43(-1.41%)
Jul 30, 2020 102.11 103.32 100.24 101.58 218,984 -2.47(-2.37%)
Jul 29, 2020 104.11 105.30 101.68 104.05 257,320 +0.51(+0.49%)
Jul 28, 2020 107.54 108.20 103.00 103.54 392,402 -5.23(-4.81%)
Jul 27, 2020 105.68 109.82 104.57 108.77 366,048 +4.19(+4.01%)
Jul 24, 2020 103.23 105.62 102.47 104.58 334,600 -1.57(-1.48%)
Jul 23, 2020 106.76 109.74 105.12 106.15 507,774 +0.11(+0.10%)
Jul 22, 2020 100.29 106.23 100.29 106.04 245,523 +6.25(+6.26%)
Jul 21, 2020 99.22 100.94 99.01 99.79 174,253 +1.55(+1.58%)
Jul 20, 2020 99.30 99.76 96.71 98.24 100,214 -1.01(-1.02%)
Jul 17, 2020 101.43 101.43 97.68 99.25 168,900 -1.93(-1.91%)
Jul 16, 2020 100.34 103.86 99.52 101.18 215,223 +0.08(+0.08%)
Jul 15, 2020 100.34 101.80 98.07 101.10 280,945 +4.01(+4.13%)
Jul 14, 2020 89.95 97.23 89.95 97.09 251,493 +6.65(+7.35%)
Jul 13, 2020 92.40 95.79 90.26 90.44 344,698 -1.56(-1.70%)
Jul 10, 2020 88.74 92.10 87.56 92.00 245,900 +3.84(+4.36%)
Jul 09, 2020 91.50 92.35 86.39 88.16 277,752 -3.85(-4.18%)
Jul 08, 2020 86.54 92.06 85.81 92.01 437,723 +6.28(+7.33%)
Jul 07, 2020 82.00 85.94 81.13 85.73 534,563 +7.32(+9.34%)
Jul 06, 2020 78.88 79.95 77.45 78.41 151,756 +1.82(+2.38%)
Jul 02, 2020 77.56 79.01 76.23 76.59 102,000 +1.24(+1.65%)
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.