Skip to main content

Asbury Automotive Group Inc (NY: ABG )

245.86 -5.05 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 228.04 230.02 225.42 228.24 205,476 +0.37(+0.16%)
Jun 28, 2024 227.82 230.64 227.05 227.87 304,122 +1.73(+0.77%)
Jun 27, 2024 222.24 226.33 221.74 226.14 221,347 +4.05(+1.82%)
Jun 26, 2024 222.29 225.86 221.56 222.09 221,058 -1.57(-0.70%)
Jun 25, 2024 228.23 228.64 223.04 223.66 290,246 -6.10(-2.65%)
Jun 24, 2024 229.84 234.80 228.46 229.76 167,959 +1.11(+0.49%)
Jun 21, 2024 228.22 231.05 226.90 228.65 542,363 +0.43(+0.19%)
Jun 20, 2024 231.16 233.34 226.91 228.22 261,958 -4.90(-2.10%)
Jun 18, 2024 234.91 236.36 232.58 233.12 98,461 -2.63(-1.12%)
Jun 17, 2024 228.77 235.76 228.48 235.75 102,190 +5.82(+2.53%)
Jun 14, 2024 229.60 231.37 225.96 229.93 198,753 -3.43(-1.47%)
Jun 13, 2024 232.70 234.76 230.04 233.36 110,484 -1.18(-0.50%)
Jun 12, 2024 238.15 243.88 234.02 234.54 154,002 +4.23(+1.84%)
Jun 11, 2024 229.37 231.77 225.49 230.31 206,091 -1.15(-0.50%)
Jun 10, 2024 227.05 232.21 225.34 231.46 173,085 -2.76(-1.18%)
Jun 07, 2024 235.50 236.32 234.06 234.22 118,367 -1.21(-0.51%)
Jun 06, 2024 234.42 237.42 234.42 235.43 96,950 -1.30(-0.55%)
Jun 05, 2024 237.89 238.00 233.55 236.73 127,748 -1.00(-0.42%)
Jun 04, 2024 240.51 241.77 236.12 237.73 161,348 -5.00(-2.06%)
Jun 03, 2024 239.59 243.85 237.46 242.73 189,724 +7.66(+3.26%)
May 31, 2024 235.41 237.12 232.80 235.07 160,977 +1.46(+0.62%)
May 30, 2024 227.96 233.99 227.84 233.61 122,940 +6.22(+2.74%)
May 29, 2024 228.31 230.23 226.94 227.39 127,769 -5.05(-2.17%)
May 28, 2024 232.22 234.75 231.40 232.44 135,103 +1.14(+0.49%)
May 24, 2024 230.13 231.61 229.60 231.30 69,126 +3.22(+1.41%)
May 23, 2024 235.02 235.02 227.14 228.08 128,459 -6.68(-2.85%)
May 22, 2024 238.59 240.60 234.66 234.76 137,906 -5.24(-2.18%)
May 21, 2024 238.02 240.51 236.97 240.00 164,047 +0.99(+0.41%)
May 20, 2024 240.14 242.00 238.55 239.01 127,567 -2.12(-0.88%)
May 17, 2024 243.57 244.70 240.63 241.13 169,031 -2.75(-1.13%)
May 16, 2024 243.52 245.15 238.97 243.88 190,402 +4.15(+1.73%)
May 15, 2024 245.09 245.09 236.97 239.73 152,699 -3.26(-1.34%)
May 14, 2024 240.87 244.69 239.76 242.99 289,673 +8.14(+3.47%)
May 13, 2024 227.42 235.68 227.42 234.85 219,525 +10.03(+4.46%)
May 10, 2024 226.82 226.82 221.58 224.82 137,942 -1.46(-0.65%)
May 09, 2024 221.01 226.63 220.31 226.28 136,123 +4.59(+2.07%)
May 08, 2024 217.22 222.29 217.22 221.69 241,755 +2.39(+1.09%)
May 07, 2024 221.73 223.77 219.30 219.30 134,232 -2.30(-1.04%)
May 06, 2024 216.42 221.70 216.42 221.60 150,012 +7.85(+3.67%)
May 03, 2024 211.91 215.16 211.03 213.75 201,912 +5.30(+2.54%)
May 02, 2024 212.18 213.45 208.41 208.45 218,476 -2.19(-1.04%)
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.