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

Asbury Automotive Group Inc (NY: ABG )

221.97 +4.85 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 10.97 11.02 10.11 10.24 392,982 -0.75(-6.82%)
Jun 29, 2009 11.40 11.60 10.58 10.99 225,163 -0.41(-3.60%)
Jun 26, 2009 10.96 11.85 10.88 11.40 711,484 +0.38(+3.45%)
Jun 25, 2009 10.50 11.05 10.37 11.02 324,228 +0.75(+7.30%)
Jun 24, 2009 9.990 10.75 9.990 10.27 288,318 +0.38(+3.84%)
Jun 23, 2009 9.930 10.02 9.400 9.890 353,515 +0.12(+1.23%)
Jun 22, 2009 10.23 10.23 9.600 9.770 328,082 -0.54(-5.24%)
Jun 19, 2009 11.01 11.36 10.25 10.31 394,264 -0.49(-4.54%)
Jun 18, 2009 10.76 10.83 10.17 10.80 285,403 +0.02(+0.19%)
Jun 17, 2009 10.24 10.94 9.790 10.78 400,670 +0.58(+5.69%)
Jun 16, 2009 11.10 11.39 10.16 10.20 285,786 -0.90(-8.11%)
Jun 15, 2009 11.34 11.39 10.67 11.10 289,714 -0.60(-5.13%)
Jun 12, 2009 11.81 11.83 11.29 11.70 281,617 -0.21(-1.76%)
Jun 11, 2009 11.90 12.02 11.32 11.91 294,329 -0.03(-0.25%)
Jun 10, 2009 12.10 12.15 11.19 11.94 473,661 +0.10(+0.84%)
Jun 09, 2009 11.26 12.25 11.26 11.84 361,879 +0.62(+5.53%)
Jun 08, 2009 10.78 11.44 10.75 11.22 499,385 +0.21(+1.91%)
Jun 05, 2009 10.70 11.07 10.20 11.01 275,949 +0.43(+4.06%)
Jun 04, 2009 10.98 10.98 9.810 10.58 384,924 -0.23(-2.13%)
Jun 03, 2009 10.91 11.06 10.57 10.81 244,078 -0.25(-2.26%)
Jun 02, 2009 10.18 11.17 10.01 11.06 830,680 +0.85(+8.33%)
Jun 01, 2009 9.710 10.21 9.520 10.21 494,545 +0.71(+7.47%)
May 29, 2009 9.370 9.860 9.260 9.500 365,719 +0.15(+1.60%)
May 28, 2009 9.300 9.720 8.730 9.350 406,192 +0.13(+1.41%)
May 27, 2009 9.810 10.33 9.160 9.220 317,978 -0.66(-6.68%)
May 26, 2009 9.170 10.00 9.060 9.880 585,692 +0.62(+6.70%)
May 22, 2009 9.980 10.05 9.140 9.260 323,124 -0.67(-6.75%)
May 21, 2009 9.850 10.11 9.380 9.930 506,618 -0.13(-1.29%)
May 20, 2009 10.26 11.06 9.980 10.06 486,133 -0.12(-1.18%)
May 19, 2009 10.70 10.73 10.08 10.18 498,078 -0.68(-6.26%)
May 18, 2009 8.740 11.00 8.740 10.86 912,395 +2.31(+27.02%)
May 15, 2009 8.850 9.200 8.440 8.550 233,957 -0.27(-3.06%)
May 14, 2009 8.360 9.170 8.080 8.820 356,689 +0.49(+5.88%)
May 13, 2009 9.260 9.260 8.270 8.330 416,095 -1.09(-11.57%)
May 12, 2009 9.520 9.710 9.110 9.420 570,958 -0.05(-0.53%)
May 11, 2009 9.400 9.980 9.030 9.470 429,771 -0.20(-2.07%)
May 08, 2009 10.07 10.54 9.460 9.670 575,102 -0.18(-1.83%)
May 07, 2009 10.32 10.74 9.540 9.850 404,073 -0.55(-5.29%)
May 06, 2009 11.13 11.22 9.950 10.40 558,062 -0.41(-3.79%)
May 05, 2009 10.04 10.89 9.880 10.81 743,430 +0.66(+6.50%)
May 04, 2009 9.980 10.18 9.850 10.15 819,442 -0.12(-1.17%)
May 01, 2009 9.670 10.82 9.640 10.27 941,033 +0.60(+6.20%)
Apr 30, 2009 9.500 10.33 9.370 9.670 859,887 +0.58(+6.38%)
Apr 29, 2009 8.600 9.510 8.400 9.090 1,169,944 +1.18(+14.92%)
Apr 28, 2009 7.450 8.440 7.140 7.910 423,640 +0.45(+6.03%)
Apr 27, 2009 7.590 7.860 7.100 7.460 466,172 -0.34(-4.36%)
Apr 24, 2009 8.200 8.290 7.570 7.800 563,957 -0.26(-3.23%)
Apr 23, 2009 7.350 8.120 7.210 8.060 677,128 +0.76(+10.41%)
Apr 22, 2009 6.580 7.510 6.540 7.300 569,794 +0.60(+8.96%)
Apr 21, 2009 5.980 6.930 5.980 6.700 359,014 +0.66(+10.93%)
Apr 20, 2009 6.800 6.980 6.010 6.040 542,243 -0.99(-14.08%)
Apr 17, 2009 6.380 7.130 5.930 7.030 768,525 +0.31(+4.61%)
Apr 16, 2009 5.920 7.070 5.920 6.720 1,143,867 +0.95(+16.46%)
Apr 15, 2009 5.870 5.870 5.500 5.770 544,766 -0.12(-2.04%)
Apr 14, 2009 5.590 6.240 5.570 5.890 1,236,432 +0.21(+3.70%)
Apr 13, 2009 5.730 6.040 5.600 5.680 408,969 -0.12(-2.07%)
Apr 09, 2009 5.590 5.980 5.550 5.800 1,094,144 +0.42(+7.81%)
Apr 08, 2009 4.920 5.510 4.920 5.380 730,240 +0.47(+9.57%)
Apr 07, 2009 5.130 5.250 4.900 4.910 329,513 -0.33(-6.30%)
Apr 06, 2009 5.700 5.700 5.060 5.240 423,228 -0.56(-9.66%)
Apr 03, 2009 5.590 5.840 5.420 5.800 415,479 +0.21(+3.76%)
Apr 02, 2009 4.990 6.120 4.900 5.590 694,602 +0.85(+17.93%)
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.