Asbury Automotive Group Inc (NY: ABG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	242.86	248.22	240.86	245.64	611,407	+3.44(+1.42%)
Aug 29, 2024	243.85	243.85	239.47	242.20	152,705	+0.52(+0.22%)
Aug 28, 2024	238.54	241.83	237.41	241.68	270,856	+1.32(+0.55%)
Aug 27, 2024	243.24	243.50	239.91	240.36	109,332	-3.70(-1.52%)
Aug 26, 2024	245.05	245.95	243.03	244.06	163,487	+2.28(+0.94%)
Aug 23, 2024	232.91	242.06	232.84	241.78	147,362	+10.89(+4.72%)
Aug 22, 2024	235.04	235.04	229.79	230.89	101,481	-4.15(-1.77%)
Aug 21, 2024	230.89	235.62	229.67	235.04	139,910	+8.78(+3.88%)
Aug 20, 2024	229.03	230.37	224.97	226.26	100,473	-3.77(-1.64%)
Aug 19, 2024	230.38	231.50	228.66	230.03	85,626	-0.33(-0.14%)
Aug 16, 2024	231.49	235.21	229.42	230.36	96,586	-1.63(-0.70%)
Aug 15, 2024	232.34	236.27	230.04	231.99	153,055	+8.78(+3.93%)
Aug 14, 2024	228.86	228.86	223.14	223.21	122,171	-6.64(-2.89%)
Aug 13, 2024	227.71	230.66	225.69	229.85	105,332	+3.30(+1.46%)
Aug 12, 2024	230.65	231.22	226.05	226.55	122,010	-7.37(-3.15%)
Aug 09, 2024	235.38	235.38	231.35	233.92	91,320	-0.38(-0.16%)
Aug 08, 2024	230.03	234.79	230.03	234.30	85,963	+7.07(+3.11%)
Aug 07, 2024	236.78	238.22	227.18	227.23	117,863	-5.47(-2.35%)
Aug 06, 2024	230.40	235.83	226.01	232.70	138,142	+2.53(+1.10%)
Aug 05, 2024	220.82	235.25	220.00	230.17	285,043	-5.18(-2.20%)
Aug 02, 2024	239.76	242.43	228.21	235.35	324,532	-28.08(-10.66%)
Aug 01, 2024	271.59	273.58	259.47	263.43	229,531	-5.79(-2.15%)
Jul 31, 2024	256.55	277.13	255.65	269.22	432,993	+12.03(+4.68%)
Jul 30, 2024	256.38	258.68	254.68	257.19	131,237	+1.59(+0.62%)
Jul 29, 2024	254.97	257.71	253.50	255.60	94,747	+1.39(+0.55%)
Jul 26, 2024	252.20	255.62	249.44	254.21	170,979	+4.76(+1.91%)
Jul 25, 2024	245.48	253.15	245.09	249.45	146,060	+4.43(+1.81%)
Jul 24, 2024	247.25	254.02	244.50	245.02	220,978	-2.36(-0.95%)
Jul 23, 2024	251.05	251.38	245.74	247.38	159,083	-4.55(-1.81%)
Jul 22, 2024	246.36	252.01	243.51	251.93	148,111	+6.07(+2.47%)
Jul 19, 2024	250.93	251.54	244.38	245.86	163,020	-5.05(-2.01%)
Jul 18, 2024	254.00	258.69	250.47	250.91	171,809	-4.93(-1.93%)
Jul 17, 2024	256.23	258.00	254.70	255.84	187,109	-3.78(-1.46%)
Jul 16, 2024	254.51	259.67	252.94	259.62	236,543	+10.01(+4.01%)
Jul 15, 2024	247.74	255.32	245.76	249.61	219,190	+1.63(+0.66%)
Jul 12, 2024	245.00	250.15	244.79	247.98	174,350	+4.43(+1.82%)
Jul 11, 2024	234.09	244.48	234.09	243.55	205,719	+16.27(+7.16%)
Jul 10, 2024	224.24	228.56	224.24	227.28	160,272	+4.68(+2.10%)
Jul 09, 2024	225.12	226.31	222.35	222.60	204,902	-4.67(-2.05%)
Jul 08, 2024	227.17	230.58	226.00	227.27	159,009	+2.51(+1.12%)
Jul 05, 2024	224.68	225.69	222.90	224.76	166,124	-0.85(-0.38%)
Jul 03, 2024	229.19	229.19	225.45	225.61	118,437	-1.70(-0.75%)
Jul 02, 2024	229.09	230.65	227.14	227.31	179,590	-0.93(-0.41%)

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.