Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc (NY: ABG )

210.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 210.51 212.39 204.69 209.82 141,747 +0.53(+0.25%)
Nov 29, 2023 212.31 215.29 208.90 209.29 113,960 +0.11(+0.05%)
Nov 28, 2023 208.80 211.94 206.39 209.18 112,820 +1.65(+0.80%)
Nov 27, 2023 208.03 209.69 207.43 207.53 169,084 -2.23(-1.06%)
Nov 24, 2023 207.00 210.09 206.68 209.76 50,198 +2.69(+1.30%)
Nov 22, 2023 206.55 207.54 205.00 207.07 108,576 +1.37(+0.67%)
Nov 21, 2023 210.01 210.03 204.67 205.70 107,641 -6.49(-3.06%)
Nov 20, 2023 208.20 212.32 207.02 212.19 73,702 +2.52(+1.20%)
Nov 17, 2023 208.86 211.50 206.74 209.67 140,692 +4.68(+2.28%)
Nov 16, 2023 220.29 221.35 202.46 204.99 224,563 -17.75(-7.97%)
Nov 15, 2023 218.98 225.96 218.98 222.74 142,116 +4.16(+1.90%)
Nov 14, 2023 210.84 221.31 210.84 218.58 133,101 +14.88(+7.30%)
Nov 13, 2023 199.84 204.41 199.80 203.70 77,581 +2.08(+1.03%)
Nov 10, 2023 199.73 202.95 198.37 201.62 95,695 +3.06(+1.54%)
Nov 09, 2023 204.78 204.78 198.50 198.56 169,934 -2.91(-1.44%)
Nov 08, 2023 201.79 204.35 199.94 201.47 77,501 -1.19(-0.59%)
Nov 07, 2023 203.93 203.93 199.99 202.66 98,229 -1.63(-0.80%)
Nov 06, 2023 208.15 208.15 201.92 204.29 103,988 -5.73(-2.73%)
Nov 03, 2023 205.53 213.83 205.53 210.02 163,355 +8.25(+4.09%)
Nov 02, 2023 199.67 201.79 198.69 201.77 159,757 +5.43(+2.77%)
Nov 01, 2023 189.32 196.88 186.29 196.34 193,172 +4.97(+2.60%)
Oct 31, 2023 192.04 193.73 189.25 191.37 167,002 +5.30(+2.85%)
Oct 30, 2023 189.71 190.15 184.47 186.07 184,884 -0.49(-0.26%)
Oct 27, 2023 189.65 190.35 185.13 186.56 193,692 -2.48(-1.31%)
Oct 26, 2023 186.14 192.88 186.14 189.04 230,314 +4.12(+2.23%)
Oct 25, 2023 183.49 185.71 178.40 184.92 221,387 -1.60(-0.86%)
Oct 24, 2023 187.24 194.69 182.65 186.52 436,645 -12.64(-6.35%)
Oct 23, 2023 203.61 205.00 198.88 199.16 167,976 -5.55(-2.71%)
Oct 20, 2023 207.47 208.56 204.23 204.71 145,198 -2.34(-1.13%)
Oct 19, 2023 211.72 213.68 206.10 207.05 153,103 -5.78(-2.72%)
Oct 18, 2023 214.48 215.19 212.29 212.83 116,768 -3.66(-1.69%)
Oct 17, 2023 215.00 222.08 215.00 216.49 113,890 +0.31(+0.14%)
Oct 16, 2023 215.79 219.00 214.95 216.18 80,930 +3.78(+1.78%)
Oct 13, 2023 212.42 216.35 210.05 212.40 204,670 -0.29(-0.14%)
Oct 12, 2023 217.63 217.63 207.83 212.69 134,101 -5.38(-2.47%)
Oct 11, 2023 221.51 223.08 216.74 218.07 124,213 -3.45(-1.56%)
Oct 10, 2023 217.52 222.84 217.52 221.52 97,859 +4.43(+2.04%)
Oct 09, 2023 209.73 218.82 208.57 217.09 177,342 +6.21(+2.94%)
Oct 06, 2023 206.80 214.84 206.80 210.88 159,225 +2.89(+1.39%)
Oct 05, 2023 212.63 214.85 207.96 207.99 129,505 -6.33(-2.95%)
Oct 04, 2023 212.69 217.10 211.75 214.32 75,271 +0.25(+0.12%)
Oct 03, 2023 217.73 218.86 213.84 214.07 111,278 -4.78(-2.18%)
Oct 02, 2023 230.41 232.90 216.88 218.85 175,298 -11.22(-4.88%)
Sep 29, 2023 231.57 232.30 228.71 230.07 224,791 +0.88(+0.38%)
Sep 28, 2023 218.34 230.45 218.34 229.19 182,308 +3.72(+1.65%)
Sep 27, 2023 221.56 228.35 221.56 225.47 97,042 +3.91(+1.76%)
Sep 26, 2023 221.53 225.25 220.97 221.56 113,927 -2.13(-0.95%)
Sep 25, 2023 221.83 227.37 223.73 223.69 134,335 +0.69(+0.31%)
Sep 22, 2023 227.64 231.46 222.19 223.00 260,692 -2.23(-0.99%)
Sep 21, 2023 224.49 228.54 222.50 225.23 137,386 -1.32(-0.58%)
Sep 20, 2023 225.73 228.51 225.73 226.55 162,514 +1.58(+0.70%)
Sep 19, 2023 227.00 228.02 224.21 224.97 138,981 -0.95(-0.42%)
Sep 18, 2023 226.19 230.40 225.49 225.92 140,625 +0.79(+0.35%)
Sep 15, 2023 233.55 235.00 222.98 225.13 812,846 -9.06(-3.87%)
Sep 14, 2023 222.46 234.56 222.46 234.19 266,082 +13.61(+6.17%)
Sep 13, 2023 222.61 223.11 218.35 220.58 144,090 -2.03(-0.91%)
Sep 12, 2023 220.34 223.86 218.77 222.61 162,588 +1.57(+0.71%)
Sep 11, 2023 225.58 225.58 220.94 221.04 121,483 -1.23(-0.55%)
Sep 08, 2023 218.79 226.27 218.30 222.27 133,831 +3.07(+1.40%)
Sep 07, 2023 224.32 226.16 218.81 219.20 147,114 -6.04(-2.68%)
Sep 06, 2023 226.71 230.00 224.20 225.24 135,256 -2.23(-0.98%)
Sep 05, 2023 231.31 232.13 225.88 227.47 188,168 -6.01(-2.57%)
Sep 01, 2023 232.11 234.10 231.76 233.48 108,070 +3.48(+1.51%)
Aug 31, 2023 229.57 231.58 228.88 230.00 165,196 +1.00(+0.44%)
Aug 30, 2023 223.93 229.35 223.86 229.00 143,779 +3.40(+1.51%)
Aug 29, 2023 222.53 225.92 220.30 225.60 101,535 +3.88(+1.75%)
Aug 28, 2023 220.20 223.82 219.84 221.72 101,684 +3.02(+1.38%)
Aug 25, 2023 219.15 220.82 214.49 218.70 102,429 +1.13(+0.52%)
Aug 24, 2023 220.59 220.59 216.94 217.57 112,985 -4.70(-2.11%)
Aug 23, 2023 217.63 222.48 216.17 222.27 125,469 +3.21(+1.47%)
Aug 22, 2023 218.94 221.13 217.96 219.06 115,777 -0.81(-0.37%)
Aug 21, 2023 220.70 223.14 218.03 219.87 104,989 -1.50(-0.68%)
Aug 18, 2023 216.43 222.44 215.50 221.37 100,389 +2.76(+1.26%)
Aug 17, 2023 220.25 222.99 218.47 218.61 123,233 -0.71(-0.32%)
Aug 16, 2023 222.41 225.95 218.64 219.32 119,943 -3.87(-1.73%)
Aug 15, 2023 227.88 228.25 222.33 223.19 120,853 -6.11(-2.66%)
Aug 14, 2023 224.06 229.52 222.44 229.30 140,891 +3.21(+1.42%)
Aug 11, 2023 219.41 227.01 218.64 226.09 101,985 +4.64(+2.10%)
Aug 10, 2023 224.40 226.63 219.89 221.45 138,439 -1.76(-0.79%)
Aug 09, 2023 220.90 223.42 218.28 223.21 145,489 +3.62(+1.65%)
Aug 08, 2023 221.22 221.71 218.38 219.59 107,267 -6.10(-2.70%)
Aug 07, 2023 220.56 226.16 220.24 225.69 116,399 +4.26(+1.92%)
Aug 04, 2023 223.64 224.19 219.84 221.43 129,725 -3.00(-1.34%)
Aug 03, 2023 225.72 225.72 221.98 224.43 171,256 -0.74(-0.33%)
Aug 02, 2023 222.50 226.75 222.50 225.17 112,848 -0.29(-0.13%)
Aug 01, 2023 221.85 226.97 218.41 225.46 139,802 -0.14(-0.06%)
Jul 31, 2023 220.61 226.92 219.18 225.60 217,945 +5.61(+2.55%)
Jul 28, 2023 224.28 224.28 216.22 219.99 145,075 -1.18(-0.53%)
Jul 27, 2023 224.30 224.55 218.53 221.17 180,004 -0.74(-0.33%)
Jul 26, 2023 219.25 225.07 218.12 221.91 285,119 +3.60(+1.65%)
Jul 25, 2023 230.00 234.90 217.29 218.31 401,936 -14.63(-6.28%)
Jul 24, 2023 231.89 235.21 228.06 232.94 209,059 +0.57(+0.25%)
Jul 21, 2023 245.14 245.14 231.22 232.37 304,354 -10.71(-4.41%)
Jul 20, 2023 250.58 251.85 241.17 243.08 189,413 -6.90(-2.76%)
Jul 19, 2023 250.28 250.85 245.38 249.98 192,663 +2.56(+1.03%)
Jul 18, 2023 244.43 248.71 244.43 247.42 137,504 +3.19(+1.31%)
Jul 17, 2023 242.66 246.92 240.88 244.23 140,380 +0.97(+0.40%)
Jul 14, 2023 247.65 247.80 240.93 243.26 192,555 -5.04(-2.03%)
Jul 13, 2023 251.51 254.00 248.03 248.30 283,183 -2.89(-1.15%)
Jul 12, 2023 255.05 255.05 249.02 251.19 225,831 +0.34(+0.14%)
Jul 11, 2023 245.87 256.39 245.27 250.85 239,795 +7.74(+3.18%)
Jul 10, 2023 242.75 248.00 241.10 243.11 351,129 -0.57(-0.23%)
Jul 07, 2023 238.97 245.25 238.97 243.68 173,147 +7.05(+2.98%)
Jul 06, 2023 238.36 241.94 235.50 236.63 117,337 -5.02(-2.08%)
Jul 05, 2023 238.69 242.61 237.71 241.65 177,676 +2.56(+1.07%)
Jul 03, 2023 238.56 245.52 236.59 239.09 103,023 -1.33(-0.55%)
Jun 30, 2023 241.59 244.29 236.95 240.42 166,291 -0.26(-0.11%)
Jun 29, 2023 240.76 246.69 239.93 240.68 192,894 -0.31(-0.13%)
Jun 28, 2023 234.44 242.99 234.44 240.99 178,171 +5.09(+2.16%)
Jun 27, 2023 229.00 238.14 228.67 235.90 112,712 +6.90(+3.01%)
Jun 26, 2023 228.17 234.98 228.17 229.00 146,730 +0.64(+0.28%)
Jun 23, 2023 227.58 232.00 226.38 228.36 364,983 -1.53(-0.67%)
Jun 22, 2023 225.99 229.99 222.53 229.89 106,577 +3.41(+1.51%)
Jun 21, 2023 225.09 229.19 222.87 226.48 143,509 +2.01(+0.90%)
Jun 20, 2023 221.97 226.16 220.70 224.47 209,729 +2.68(+1.21%)
Jun 16, 2023 230.20 230.20 219.38 221.79 791,634 -6.97(-3.05%)
Jun 15, 2023 220.28 228.93 220.19 228.76 183,011 +26.88(+13.31%)
May 08, 2023 198.00 204.76 196.49 201.88 265,640 +4.95(+2.51%)
May 05, 2023 192.50 198.56 191.75 196.93 234,215 +7.52(+3.97%)
May 04, 2023 189.98 191.23 186.72 189.41 228,263 -2.41(-1.26%)
May 03, 2023 195.70 198.50 190.84 191.82 290,338 -4.25(-2.17%)
May 02, 2023 196.43 196.77 190.15 196.07 255,222 -2.26(-1.14%)
May 01, 2023 194.77 200.62 194.60 198.33 254,004 +4.87(+2.52%)
Apr 28, 2023 191.93 197.27 191.61 193.46 198,376 +0.27(+0.14%)
Apr 27, 2023 185.20 194.22 184.03 193.19 250,244 +7.16(+3.85%)
Apr 26, 2023 186.12 193.92 184.79 186.03 380,066 -1.61(-0.86%)
Apr 25, 2023 205.88 205.88 186.34 187.64 563,247 -19.23(-9.30%)
Apr 24, 2023 203.19 209.03 203.19 206.87 331,006 +2.94(+1.44%)
Apr 21, 2023 204.28 204.39 201.00 203.93 178,713 -0.95(-0.46%)
Apr 20, 2023 203.60 207.33 201.36 204.88 224,547 -1.42(-0.69%)
Apr 19, 2023 204.82 208.01 200.88 206.30 164,648 -1.78(-0.86%)
Apr 18, 2023 206.21 210.76 204.00 208.08 212,039 +3.45(+1.69%)
Apr 17, 2023 208.50 209.71 200.96 204.63 155,500 -3.64(-1.75%)
Apr 14, 2023 206.81 210.07 204.86 208.27 153,400 +3.00(+1.46%)
Apr 13, 2023 206.05 207.36 202.71 205.27 166,813 +1.50(+0.74%)
Apr 12, 2023 207.83 207.94 200.21 203.77 184,848 -1.59(-0.77%)
Apr 11, 2023 199.97 206.00 199.36 205.36 269,047 +8.90(+4.53%)
Apr 10, 2023 193.14 200.19 191.56 196.46 154,736 +2.92(+1.51%)
Apr 06, 2023 194.85 197.56 192.97 193.54 159,964 -1.13(-0.58%)
Apr 05, 2023 200.80 201.00 192.50 194.67 192,015 -8.79(-4.32%)
Apr 04, 2023 211.46 211.46 200.73 203.46 256,655 -6.52(-3.11%)
Apr 03, 2023 209.99 211.69 206.01 209.98 187,098 -0.02(-0.01%)
Mar 31, 2023 208.54 210.78 208.43 210.00 182,892 +3.54(+1.71%)
Mar 30, 2023 203.12 207.86 201.58 206.46 208,190 +6.81(+3.41%)
Mar 29, 2023 200.51 200.51 196.91 199.65 316,643 +0.26(+0.13%)
Mar 28, 2023 198.36 201.52 196.32 199.39 194,568 +0.85(+0.43%)
Mar 27, 2023 201.34 201.34 197.89 198.54 170,390 +0.18(+0.09%)
Mar 24, 2023 195.61 199.10 191.09 198.36 138,384 +0.40(+0.20%)
Mar 23, 2023 199.99 202.52 195.00 197.96 243,771 -0.80(-0.40%)
Mar 22, 2023 204.63 206.39 198.75 198.76 163,983 -5.49(-2.69%)
Mar 21, 2023 206.49 210.29 203.30 204.25 204,837 +4.01(+2.00%)
Mar 20, 2023 198.96 205.92 197.49 200.24 222,419 +4.20(+2.14%)
Mar 17, 2023 200.88 200.88 190.76 196.04 693,033 -6.90(-3.40%)
Mar 16, 2023 195.17 203.13 193.88 202.94 324,381 +3.65(+1.83%)
Mar 15, 2023 194.20 199.42 189.06 199.29 353,353 -2.31(-1.15%)
Mar 14, 2023 214.05 216.46 198.99 201.60 340,624 -5.87(-2.83%)
Mar 13, 2023 218.81 219.98 207.19 207.47 544,279 -17.77(-7.89%)
Mar 10, 2023 232.49 232.49 223.37 225.24 287,503 -9.50(-4.05%)
Mar 09, 2023 235.34 237.42 231.61 234.74 292,323 +0.04(+0.02%)
Mar 08, 2023 236.21 239.91 234.34 234.70 174,521 -0.78(-0.33%)
Mar 07, 2023 235.25 240.95 234.80 235.48 169,539 +0.04(+0.02%)
Mar 06, 2023 236.31 240.50 233.09 235.44 281,757 -2.58(-1.08%)
Mar 03, 2023 234.55 241.30 233.81 238.02 381,245 +5.27(+2.26%)
Mar 02, 2023 230.88 233.95 229.46 232.75 120,744 -0.10(-0.04%)
Mar 01, 2023 225.54 233.12 225.50 232.85 205,744 +5.75(+2.53%)
Feb 28, 2023 227.19 230.87 226.48 227.10 225,676 +0.10(+0.04%)
Feb 27, 2023 224.03 227.11 223.64 227.00 192,881 +5.76(+2.60%)
Feb 24, 2023 224.70 225.21 219.25 221.24 248,334 -8.15(-3.55%)
Feb 23, 2023 229.81 230.95 225.80 229.39 176,664 +0.41(+0.18%)
Feb 22, 2023 223.45 231.76 223.45 228.98 276,419 +5.69(+2.55%)
Feb 21, 2023 240.38 240.38 222.02 223.29 240,222 -18.23(-7.55%)
Feb 17, 2023 235.72 242.93 232.70 241.52 416,939 +8.01(+3.43%)
Feb 16, 2023 229.70 235.28 226.60 233.51 211,934 -0.61(-0.26%)
Feb 15, 2023 228.67 234.41 227.57 234.12 255,980 +0.93(+0.40%)
Feb 14, 2023 231.73 234.99 230.21 233.19 186,247 +0.95(+0.41%)
Feb 13, 2023 230.59 232.87 229.25 232.24 152,047 +0.73(+0.32%)
Feb 10, 2023 228.99 233.18 227.22 231.51 187,235 +0.06(+0.03%)
Feb 09, 2023 234.12 236.06 230.36 231.45 179,594 -0.87(-0.37%)
Feb 08, 2023 233.78 237.06 231.99 232.32 175,794 -3.60(-1.53%)
Feb 07, 2023 234.29 236.00 229.09 235.92 323,850 -0.08(-0.03%)
Feb 06, 2023 242.95 244.16 234.61 236.00 298,072 -7.13(-2.93%)
Feb 03, 2023 237.45 251.76 236.90 243.13 464,313 +1.42(+0.59%)
Feb 02, 2023 235.84 253.67 234.67 241.71 1,012,680 +10.07(+4.35%)
Feb 01, 2023 219.37 234.00 219.37 231.64 359,718 +11.64(+5.29%)
Jan 31, 2023 215.47 223.28 215.47 220.00 397,039 +5.82(+2.72%)
Jan 30, 2023 211.75 219.92 211.75 214.18 245,222 -0.66(-0.31%)
Jan 27, 2023 204.85 217.31 201.98 214.84 445,514 +14.21(+7.08%)
Jan 26, 2023 195.00 202.72 195.00 200.63 342,281 +6.99(+3.61%)
Jan 25, 2023 187.15 194.48 186.56 193.64 158,473 +4.60(+2.43%)
Jan 24, 2023 189.88 191.86 188.68 189.04 93,771 -2.80(-1.46%)
Jan 23, 2023 190.99 192.24 188.77 191.84 94,657 +1.88(+0.99%)
Jan 20, 2023 185.62 190.03 184.93 189.96 97,623 +5.92(+3.22%)
Jan 19, 2023 182.89 184.07 178.87 184.04 144,994 -0.30(-0.16%)
Jan 18, 2023 186.86 191.46 184.17 184.34 104,772 -1.85(-0.99%)
Jan 17, 2023 185.35 188.81 184.19 186.19 132,357 -2.86(-1.51%)
Jan 13, 2023 189.70 191.48 185.89 189.05 139,718 -4.49(-2.32%)
Jan 12, 2023 193.58 194.41 188.37 193.54 155,658 +1.57(+0.82%)
Jan 11, 2023 189.42 195.50 189.42 191.97 132,717 +2.60(+1.37%)
Jan 10, 2023 183.99 189.53 182.22 189.37 161,535 +5.13(+2.78%)
Jan 09, 2023 184.73 187.93 182.86 184.24 129,701 +0.01(+0.01%)
Jan 06, 2023 182.85 185.22 181.19 184.23 170,667 +3.99(+2.21%)
Jan 05, 2023 177.96 181.51 175.42 180.24 128,619 +0.90(+0.50%)
Jan 04, 2023 176.71 180.85 176.71 179.34 173,940 +5.04(+2.89%)
Jan 03, 2023 180.06 182.95 174.21 174.30 238,944 -4.95(-2.76%)
Dec 30, 2022 173.69 181.26 173.69 179.25 307,537 +4.25(+2.43%)
Dec 29, 2022 172.24 176.54 170.04 175.00 168,556 +5.04(+2.97%)
Dec 28, 2022 174.23 174.38 169.42 169.96 152,916 -2.54(-1.47%)
Dec 27, 2022 168.67 173.75 168.67 172.50 213,756 +3.49(+2.06%)
Dec 23, 2022 166.37 170.36 165.88 169.01 248,778 +2.74(+1.65%)
Dec 22, 2022 159.47 166.43 157.47 166.27 284,631 +1.09(+0.66%)
Dec 21, 2022 159.50 167.79 159.19 165.18 226,290 +6.47(+4.08%)
Dec 20, 2022 160.72 164.24 157.53 158.71 239,521 -3.16(-1.95%)
Dec 19, 2022 167.10 168.74 161.21 161.87 246,299 -5.23(-3.13%)
Dec 16, 2022 167.34 169.51 165.94 167.10 405,861 -3.26(-1.91%)
Dec 15, 2022 175.43 176.96 169.45 170.36 276,915 -7.05(-3.97%)
Dec 14, 2022 175.33 180.57 175.07 177.41 179,019 +1.64(+0.93%)
Dec 13, 2022 185.78 186.66 174.74 175.77 275,754 -4.01(-2.23%)
Dec 12, 2022 182.04 182.65 179.03 179.78 207,552 -1.40(-0.77%)
Dec 09, 2022 178.75 182.80 178.75 181.18 143,771 -0.36(-0.20%)
Dec 08, 2022 179.60 181.76 178.75 181.54 106,560 +2.58(+1.44%)
Dec 07, 2022 179.84 183.07 178.77 178.96 111,249 -1.48(-0.82%)
Dec 06, 2022 177.93 181.41 176.47 180.44 145,215 +3.89(+2.20%)
Dec 05, 2022 181.50 181.50 175.58 176.55 160,571 -6.77(-3.69%)
Dec 02, 2022 181.26 184.82 180.69 183.32 119,512 +0.58(+0.32%)
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.