Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 61.45 61.75 60.60 61.10 151,091 -0.35(-0.57%)
Sep 28, 2017 61.35 61.75 60.25 61.45 136,768 -0.05(-0.08%)
Sep 27, 2017 61.95 62.10 60.55 61.50 174,804 -0.10(-0.16%)
Sep 26, 2017 60.25 61.80 60.25 61.60 116,207 +1.45(+2.41%)
Sep 25, 2017 59.45 60.90 59.45 60.15 177,515 +0.55(+0.92%)
Sep 22, 2017 58.65 60.60 58.65 59.60 330,500 +1.20(+2.05%)
Sep 21, 2017 58.95 59.05 58.40 58.40 164,337 -0.35(-0.60%)
Sep 20, 2017 58.25 59.35 58.10 58.75 97,864 +0.30(+0.51%)
Sep 19, 2017 58.45 59.15 58.05 58.45 79,418 +0.30(+0.52%)
Sep 18, 2017 58.55 58.85 58.00 58.15 128,115 -0.30(-0.51%)
Sep 15, 2017 58.45 59.10 58.15 58.45 353,107 +0.00(+0.00%)
Sep 14, 2017 59.10 59.30 58.30 58.45 153,797 -0.70(-1.18%)
Sep 13, 2017 57.45 59.92 57.45 59.15 267,252 +1.55(+2.69%)
Sep 12, 2017 57.20 58.00 56.95 57.60 119,152 +0.65(+1.14%)
Sep 11, 2017 56.30 57.10 56.10 56.95 305,825 +0.95(+1.70%)
Sep 08, 2017 54.65 56.15 54.55 56.00 216,860 +1.20(+2.19%)
Sep 07, 2017 54.35 54.90 53.85 54.80 126,719 +0.55(+1.01%)
Sep 06, 2017 54.95 55.00 54.00 54.25 217,814 -0.45(-0.82%)
Sep 05, 2017 54.30 54.80 53.90 54.70 116,999 +0.30(+0.55%)
Sep 01, 2017 53.95 54.80 53.55 54.40 100,017 +0.55(+1.02%)
Aug 31, 2017 52.45 54.10 51.45 53.85 150,268 +1.70(+3.26%)
Aug 30, 2017 51.00 52.25 50.65 52.15 110,092 +1.30(+2.56%)
Aug 29, 2017 50.40 51.35 50.30 50.85 111,680 -0.15(-0.29%)
Aug 28, 2017 51.30 51.50 50.30 51.00 167,340 -0.10(-0.20%)
Aug 25, 2017 50.90 51.46 50.70 51.10 62,060 +0.35(+0.69%)
Aug 24, 2017 51.35 52.30 50.35 50.75 138,998 -0.15(-0.29%)
Aug 23, 2017 51.05 51.65 50.80 50.90 202,220 -0.35(-0.68%)
Aug 22, 2017 50.95 51.38 50.85 51.25 159,378 +0.40(+0.79%)
Aug 21, 2017 50.60 51.40 50.25 50.85 103,711 +0.20(+0.39%)
Aug 18, 2017 49.65 50.75 49.10 50.65 158,145 +0.50(+1.00%)
Aug 17, 2017 51.10 51.45 49.90 50.15 204,229 -1.05(-2.05%)
Aug 16, 2017 51.60 51.80 51.00 51.20 194,039 +0.00(+0.00%)
Aug 15, 2017 51.80 52.60 50.70 51.20 173,158 -0.70(-1.35%)
Aug 14, 2017 52.60 52.90 51.85 51.90 347,607 -0.35(-0.67%)
Aug 11, 2017 51.30 52.45 51.05 52.25 195,789 +0.30(+0.58%)
Aug 10, 2017 52.85 53.40 51.75 51.95 163,069 -1.05(-1.98%)
Aug 09, 2017 52.70 53.60 52.05 53.00 128,258 +0.05(+0.09%)
Aug 08, 2017 54.25 54.75 52.80 52.95 117,058 -1.25(-2.31%)
Aug 07, 2017 54.25 54.55 53.85 54.20 111,398 -0.05(-0.09%)
Aug 04, 2017 53.40 54.35 53.20 54.25 122,835 +0.90(+1.69%)
Aug 03, 2017 53.50 54.35 53.30 53.35 145,493 -0.10(-0.19%)
Aug 02, 2017 54.20 54.30 53.25 53.45 248,420 -1.10(-2.02%)
Aug 01, 2017 54.10 54.80 53.10 54.55 240,398 +0.55(+1.02%)
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%)
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.