Asbury Automotive Group Inc Common Stock (NY:ABG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	197.81	197.88	189.91	191.00	218,134	-5.46(-2.78%)
Mar 13, 2026	198.54	200.21	194.80	196.46	231,225	-0.23(-0.12%)
Mar 12, 2026	197.02	200.29	195.82	196.69	318,243	-2.83(-1.42%)
Mar 11, 2026	200.16	202.08	196.33	199.52	233,790	+0.12(+0.06%)
Mar 10, 2026	210.35	210.35	198.06	199.40	274,276	-4.77(-2.34%)
Mar 09, 2026	198.68	204.23	195.17	204.17	331,509	-0.61(-0.30%)
Mar 06, 2026	203.02	208.67	197.51	204.78	179,590	-2.85(-1.37%)
Mar 05, 2026	210.90	214.88	206.51	207.63	172,202	-4.85(-2.28%)
Mar 04, 2026	216.09	216.09	211.62	212.48	140,605	+1.04(+0.49%)
Mar 03, 2026	205.19	212.00	203.00	211.44	328,080	+0.68(+0.32%)
Mar 02, 2026	208.87	211.37	206.00	210.76	212,733	-3.02(-1.41%)
Feb 27, 2026	213.97	216.61	213.14	213.78	184,747	-4.55(-2.08%)
Feb 26, 2026	224.28	225.12	217.95	218.33	243,640	+1.30(+0.60%)
Feb 25, 2026	217.70	221.37	214.81	217.03	170,437	-2.48(-1.13%)
Feb 24, 2026	222.68	223.67	218.69	219.51	175,139	-0.97(-0.44%)
Feb 23, 2026	226.20	226.20	216.43	220.48	239,483	-5.70(-2.52%)
Feb 20, 2026	223.73	229.78	222.25	226.18	177,817	+2.97(+1.33%)
Feb 19, 2026	228.02	228.02	220.87	223.21	213,953	-6.57(-2.86%)
Feb 18, 2026	226.30	231.73	226.24	229.78	228,756	+2.38(+1.05%)
Feb 17, 2026	227.72	230.97	220.20	227.40	251,232	-2.04(-0.89%)
Feb 13, 2026	234.63	234.63	227.93	229.44	210,859	-4.62(-1.97%)
Feb 12, 2026	236.51	239.40	230.35	234.06	269,779	+1.77(+0.76%)
Feb 11, 2026	228.66	234.80	223.06	232.29	184,579	+3.73(+1.63%)
Feb 10, 2026	223.21	232.15	223.21	228.56	332,885	+5.05(+2.26%)
Feb 09, 2026	225.76	229.96	222.46	223.51	335,625	-1.70(-0.75%)
Feb 06, 2026	220.38	231.29	219.25	225.21	493,066	+4.66(+2.11%)
Feb 05, 2026	232.41	236.29	218.91	220.55	275,631	-16.49(-6.96%)
Feb 04, 2026	234.14	242.22	234.14	237.04	267,171	+5.15(+2.22%)
Feb 03, 2026	235.00	238.34	229.81	231.89	356,231	-3.88(-1.65%)
Feb 02, 2026	234.24	239.76	233.70	235.77	298,225	+1.26(+0.54%)
Jan 30, 2026	235.20	235.95	231.43	234.51	191,924	-2.69(-1.13%)
Jan 29, 2026	239.59	240.60	234.20	237.20	216,129	-6.69(-2.74%)
Jan 28, 2026	242.62	244.89	240.01	243.89	175,563	+2.74(+1.14%)
Jan 27, 2026	238.93	242.55	235.40	241.15	82,686	+2.61(+1.09%)
Jan 26, 2026	239.05	241.16	235.57	238.54	115,364	+0.50(+0.21%)
Jan 23, 2026	246.61	248.10	235.37	238.04	170,148	-11.78(-4.72%)
Jan 22, 2026	256.24	258.75	249.39	249.82	117,107	-3.93(-1.55%)
Jan 21, 2026	246.75	253.99	246.37	253.75	149,274	+8.94(+3.65%)
Jan 20, 2026	242.31	245.31	241.41	244.81	151,686	-2.76(-1.11%)
Jan 16, 2026	249.00	252.12	246.53	247.57	104,154	-0.93(-0.37%)
Jan 15, 2026	243.72	249.97	243.50	248.50	86,990	+2.99(+1.22%)
Jan 14, 2026	244.74	246.33	241.67	245.51	105,568	-0.02(-0.01%)
Jan 13, 2026	242.19	247.04	237.38	245.53	279,156	-5.91(-2.35%)
Jan 12, 2026	252.98	257.07	248.43	251.44	192,923	-4.59(-1.79%)
Jan 09, 2026	250.80	256.10	247.54	256.03	187,169	+5.38(+2.15%)
Jan 08, 2026	239.20	253.47	239.20	250.65	153,442	+8.88(+3.67%)
Jan 07, 2026	241.98	245.11	239.41	241.77	144,386	-0.30(-0.12%)
Jan 06, 2026	236.99	243.29	235.03	242.07	185,529	+1.88(+0.78%)
Jan 05, 2026	232.59	243.53	232.59	240.19	178,954	+5.43(+2.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.