Skip to main content

Asbury Automotive Group Inc (NY: ABG )

259.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 263.92 266.19 258.10 259.16 247,161 -6.21(-2.34%)
Dec 04, 2024 265.61 267.84 261.98 265.37 123,525 +0.02(+0.01%)
Dec 03, 2024 265.59 265.59 262.42 265.35 283,594 +0.33(+0.12%)
Dec 02, 2024 258.69 267.01 257.80 265.02 275,552 +5.19(+2.00%)
Nov 29, 2024 261.81 263.75 259.17 259.83 66,049 -0.20(-0.08%)
Nov 27, 2024 264.20 267.04 259.70 260.03 162,334 -3.69(-1.40%)
Nov 26, 2024 263.75 264.57 258.43 263.72 153,195 -3.10(-1.16%)
Nov 25, 2024 264.70 276.57 263.99 266.82 253,806 +5.52(+2.11%)
Nov 22, 2024 258.98 264.46 258.98 261.30 184,847 +3.14(+1.22%)
Nov 21, 2024 252.98 259.40 252.14 258.16 106,312 +7.68(+3.07%)
Nov 20, 2024 248.20 251.78 246.71 250.48 133,340 +0.01(+0.00%)
Nov 19, 2024 251.88 254.09 249.74 250.47 119,131 -5.43(-2.12%)
Nov 18, 2024 257.99 260.00 255.82 255.90 87,863 -2.28(-0.88%)
Nov 15, 2024 264.24 264.24 256.40 258.18 112,315 -3.44(-1.31%)
Nov 14, 2024 265.13 267.92 260.12 261.62 131,169 -3.17(-1.20%)
Nov 13, 2024 262.78 266.51 262.51 264.79 155,225 +6.13(+2.37%)
Nov 12, 2024 262.38 263.11 256.01 258.66 166,553 -7.09(-2.67%)
Nov 11, 2024 263.12 266.18 261.90 265.75 172,158 +5.30(+2.03%)
Nov 08, 2024 261.20 263.33 258.33 260.45 161,914 +0.57(+0.22%)
Nov 07, 2024 257.75 262.88 256.09 259.88 179,882 +0.68(+0.26%)
Nov 06, 2024 254.61 263.36 254.61 259.20 359,685 +17.16(+7.09%)
Nov 05, 2024 235.15 242.87 235.15 242.04 166,443 +5.06(+2.14%)
Nov 04, 2024 227.38 237.62 227.38 236.98 251,335 +9.00(+3.95%)
Nov 01, 2024 228.58 232.94 226.83 227.98 142,561 +0.14(+0.06%)
Oct 31, 2024 235.36 235.36 227.83 227.84 149,603 -5.19(-2.23%)
Oct 30, 2024 228.02 237.72 228.02 233.03 179,504 +1.61(+0.70%)
Oct 29, 2024 231.06 233.12 223.17 231.42 366,540 +5.84(+2.59%)
Oct 28, 2024 225.10 228.51 221.25 225.58 830,772 +2.71(+1.22%)
Oct 25, 2024 225.40 228.28 222.20 222.87 193,080 -2.27(-1.01%)
Oct 24, 2024 229.85 231.31 224.23 225.14 350,087 -4.63(-2.02%)
Oct 23, 2024 227.13 231.82 227.02 229.77 112,683 +3.87(+1.71%)
Oct 22, 2024 229.95 229.95 225.86 225.90 115,616 -4.07(-1.77%)
Oct 21, 2024 235.32 236.05 229.77 229.97 206,383 -4.68(-1.99%)
Oct 18, 2024 236.68 236.68 233.80 234.65 94,357 -0.63(-0.27%)
Oct 17, 2024 235.06 235.54 231.56 235.28 109,028 +0.29(+0.12%)
Oct 16, 2024 229.50 237.12 228.78 234.99 115,624 +9.16(+4.06%)
Oct 15, 2024 224.45 232.12 224.45 225.83 194,596 +0.18(+0.08%)
Oct 14, 2024 221.88 226.05 221.39 225.65 80,212 +2.52(+1.13%)
Oct 11, 2024 220.79 224.40 220.79 223.13 299,074 +1.30(+0.59%)
Oct 10, 2024 221.31 223.06 219.50 221.83 127,717 -1.78(-0.80%)
Oct 09, 2024 227.70 228.63 223.43 223.61 174,650 -4.67(-2.05%)
Oct 08, 2024 229.99 230.67 224.39 228.28 112,728 -0.73(-0.32%)
Oct 07, 2024 230.07 230.68 225.95 229.01 106,821 -2.81(-1.21%)
Oct 04, 2024 229.16 232.43 228.46 231.82 139,560 +8.31(+3.72%)
Oct 03, 2024 225.59 225.59 221.96 223.51 107,695 -5.14(-2.25%)
Oct 02, 2024 231.52 233.14 228.48 228.65 111,780 -4.71(-2.02%)
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.