Asbury Automotive Group Inc (NY: ABG )

177.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 167.13 180.05 167.13 177.30 705,605 +10.94(+6.58%)
Jun 23, 2022 165.66 168.28 163.33 166.36 138,974 +1.69(+1.03%)
Jun 22, 2022 159.46 166.25 158.73 164.67 120,994 +3.84(+2.39%)
Jun 21, 2022 167.49 169.03 160.13 160.83 180,505 -3.28(-2.00%)
Jun 17, 2022 156.33 164.52 151.56 164.11 544,599 +7.03(+4.48%)
Jun 16, 2022 170.00 170.00 153.12 157.08 307,189 -15.88(-9.18%)
Jun 15, 2022 176.51 177.39 170.39 172.96 141,117 -0.70(-0.40%)
Jun 14, 2022 170.74 178.00 170.47 173.66 186,350 +3.61(+2.12%)
Jun 13, 2022 176.34 177.56 166.73 170.05 210,019 -13.09(-7.15%)
Jun 10, 2022 185.99 188.48 180.85 183.14 188,080 -5.43(-2.88%)
Jun 09, 2022 187.11 190.74 185.29 188.57 166,731 +2.14(+1.15%)
Jun 08, 2022 186.00 190.74 183.79 186.43 183,035 -0.44(-0.24%)
Jun 07, 2022 186.04 188.25 182.06 186.87 85,860 -1.04(-0.55%)
Jun 06, 2022 183.49 190.17 180.65 187.91 141,237 +5.19(+2.84%)
Jun 03, 2022 179.75 183.12 172.00 182.72 182,477 +0.80(+0.44%)
Jun 02, 2022 185.17 186.24 180.37 181.92 164,992 -2.79(-1.51%)
Jun 01, 2022 181.99 185.40 178.99 184.71 230,909 +3.56(+1.97%)
May 31, 2022 183.35 184.14 179.88 181.15 207,329 -3.85(-2.08%)
May 27, 2022 179.04 185.73 179.04 185.00 144,730 +6.17(+3.45%)
May 26, 2022 179.38 185.36 176.46 178.83 239,343 +0.87(+0.49%)
May 25, 2022 166.27 179.50 166.27 177.96 198,732 +9.12(+5.40%)
May 24, 2022 167.19 169.04 164.13 168.84 230,554 +2.51(+1.51%)
May 23, 2022 171.03 171.03 164.60 166.33 284,480 -4.63(-2.71%)
May 20, 2022 180.69 180.69 165.04 170.96 311,220 -8.48(-4.73%)
May 19, 2022 175.05 182.51 173.71 179.44 197,586 +3.01(+1.71%)
May 18, 2022 188.68 189.97 173.80 176.43 280,573 -16.49(-8.55%)
May 17, 2022 188.66 194.64 187.97 192.92 176,608 +6.87(+3.69%)
May 16, 2022 191.67 191.67 182.68 186.05 192,475 -5.93(-3.09%)
May 13, 2022 181.04 193.14 180.00 191.98 265,962 +12.32(+6.86%)
May 12, 2022 179.30 184.51 175.18 179.66 254,117 +0.13(+0.07%)
May 11, 2022 183.52 186.32 178.36 179.53 161,559 -1.82(-1.00%)
May 10, 2022 189.45 189.78 177.17 181.35 167,094 -7.63(-4.04%)
May 09, 2022 188.75 196.03 186.55 188.98 177,591 -2.65(-1.38%)
May 06, 2022 190.41 194.18 188.38 191.63 208,378 +1.61(+0.85%)
May 05, 2022 196.16 197.70 186.24 190.02 208,378 -10.70(-5.33%)
May 04, 2022 194.59 201.05 192.11 200.72 183,229 +6.02(+3.09%)
May 03, 2022 188.28 195.97 185.32 194.70 243,792 +6.84(+3.64%)
May 02, 2022 184.55 188.73 179.48 187.86 301,126 +4.15(+2.26%)
Apr 29, 2022 173.55 189.99 173.55 183.71 508,125 +9.94(+5.72%)
Apr 28, 2022 167.26 176.80 162.59 173.77 348,730 +15.59(+9.86%)
Apr 27, 2022 160.24 162.40 155.20 158.18 255,439 -1.53(-0.96%)
Apr 26, 2022 163.67 164.07 159.55 159.71 222,061 -5.64(-3.41%)
Apr 25, 2022 159.68 165.91 158.69 165.35 225,177 +4.84(+3.02%)
Apr 22, 2022 159.24 164.19 155.94 160.51 251,310 +1.99(+1.26%)
Apr 21, 2022 162.95 165.50 156.97 158.52 248,017 -3.19(-1.97%)
Apr 20, 2022 166.54 170.00 161.56 161.71 210,327 -2.51(-1.53%)
Apr 19, 2022 155.95 166.06 155.95 164.22 288,047 +9.32(+6.02%)
Apr 18, 2022 152.37 156.14 152.37 154.90 179,441 +1.24(+0.81%)
Apr 14, 2022 155.81 159.06 152.23 153.66 230,737 -1.55(-1.00%)
Apr 13, 2022 153.60 155.38 150.03 155.21 248,685 +0.36(+0.23%)
Apr 12, 2022 161.58 166.36 154.10 154.85 293,863 -6.76(-4.18%)
Apr 11, 2022 156.31 165.00 155.47 161.61 448,226 +5.04(+3.22%)
Apr 08, 2022 154.95 158.89 152.15 156.57 250,734 +2.62(+1.70%)
Apr 07, 2022 155.21 155.68 150.26 153.95 516,361 -2.83(-1.81%)
Apr 06, 2022 152.96 159.00 152.96 156.78 494,320 +2.94(+1.91%)
Apr 05, 2022 154.00 155.17 149.74 153.84 301,669 -1.28(-0.83%)
Apr 04, 2022 157.49 160.91 154.94 155.12 377,669 -2.74(-1.74%)
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.