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

Asbury Automotive Group Inc (NY: ABG )

216.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 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%)
Dec 01, 2022 187.62 189.66 181.25 182.74 119,642 -4.88(-2.60%)
Nov 30, 2022 180.38 189.97 179.99 187.62 224,811 +5.53(+3.04%)
Nov 29, 2022 180.18 184.66 180.18 182.09 140,886 +1.65(+0.91%)
Nov 28, 2022 181.24 181.82 179.06 180.44 111,693 -1.12(-0.62%)
Nov 25, 2022 179.98 183.30 179.98 181.56 39,325 -0.34(-0.19%)
Nov 23, 2022 178.56 182.07 178.56 181.90 74,043 +2.08(+1.16%)
Nov 22, 2022 181.74 183.20 179.58 179.82 135,497 +0.33(+0.18%)
Nov 21, 2022 177.51 181.47 176.75 179.49 196,247 +1.13(+0.63%)
Nov 18, 2022 182.77 182.77 172.35 178.36 166,953 -1.04(-0.58%)
Nov 17, 2022 174.00 179.79 173.93 179.40 122,614 +3.21(+1.82%)
Nov 16, 2022 177.88 178.67 174.50 176.19 134,104 -4.08(-2.26%)
Nov 15, 2022 183.00 189.62 179.00 180.27 164,152 +1.31(+0.73%)
Nov 14, 2022 178.84 184.74 178.82 178.96 156,113 -2.09(-1.15%)
Nov 11, 2022 176.33 181.88 175.60 181.05 184,949 +5.25(+2.99%)
Nov 10, 2022 166.83 178.64 166.41 175.80 222,046 +16.25(+10.18%)
Nov 09, 2022 164.10 165.34 159.24 159.55 121,018 -5.48(-3.32%)
Nov 08, 2022 161.85 165.51 159.90 165.03 159,383 +5.40(+3.38%)
Nov 07, 2022 155.88 160.99 153.70 159.63 144,703 +5.75(+3.74%)
Nov 04, 2022 158.08 158.41 150.73 153.88 145,637 -1.98(-1.27%)
Nov 03, 2022 152.23 158.96 151.56 155.86 136,964 +0.52(+0.33%)
Nov 02, 2022 166.36 166.36 155.00 155.34 223,133 -12.41(-7.40%)
Nov 01, 2022 158.49 168.90 158.49 167.75 248,812 +10.00(+6.34%)
Oct 31, 2022 156.29 159.59 155.73 157.75 322,992 +0.82(+0.52%)
Oct 28, 2022 158.30 160.79 149.38 156.93 269,566 -1.02(-0.65%)
Oct 27, 2022 156.58 164.02 153.82 157.95 163,779 +3.34(+2.16%)
Oct 26, 2022 156.70 159.83 152.09 154.61 186,194 +0.46(+0.30%)
Oct 25, 2022 149.39 155.00 148.57 154.15 305,071 +5.91(+3.99%)
Oct 24, 2022 143.59 148.93 143.20 148.24 219,258 +5.09(+3.56%)
Oct 21, 2022 140.74 144.39 138.88 143.15 207,800 +2.09(+1.48%)
Oct 20, 2022 147.24 148.69 139.60 141.06 251,389 -6.42(-4.35%)
Oct 19, 2022 156.00 159.10 145.22 147.48 209,970 -11.52(-7.25%)
Oct 18, 2022 160.81 163.74 158.94 159.00 193,811 +2.10(+1.34%)
Oct 17, 2022 158.83 159.40 154.71 156.90 254,559 +2.47(+1.60%)
Oct 14, 2022 160.78 160.78 153.57 154.43 93,810 -4.46(-2.81%)
Oct 13, 2022 153.71 160.70 151.71 158.89 129,536 +2.79(+1.79%)
Oct 12, 2022 157.90 159.60 154.92 156.10 112,140 -1.43(-0.91%)
Oct 11, 2022 155.21 159.84 153.11 157.53 164,780 +2.30(+1.48%)
Oct 10, 2022 156.07 158.62 152.68 155.23 120,858 +0.60(+0.39%)
Oct 07, 2022 152.54 155.16 150.23 154.63 190,037 +1.95(+1.28%)
Oct 06, 2022 156.14 159.27 151.52 152.68 264,644 -5.36(-3.39%)
Oct 05, 2022 157.69 159.67 154.14 158.04 167,050 -2.72(-1.69%)
Oct 04, 2022 159.56 161.96 157.06 160.76 226,738 +4.49(+2.87%)
Oct 03, 2022 152.88 162.00 152.88 156.27 254,072 +5.17(+3.42%)
Sep 30, 2022 146.77 153.72 144.13 151.10 315,484 +4.10(+2.79%)
Sep 29, 2022 146.73 149.00 140.70 147.00 899,555 -10.53(-6.68%)
Sep 28, 2022 152.63 158.97 152.01 157.53 162,403 +5.82(+3.84%)
Sep 27, 2022 152.44 153.09 150.03 151.71 197,414 +0.94(+0.62%)
Sep 26, 2022 146.67 152.35 146.67 150.77 250,865 +3.09(+2.09%)
Sep 23, 2022 146.51 148.29 143.28 147.68 173,703 -1.22(-0.82%)
Sep 22, 2022 150.01 151.99 147.38 148.90 177,216 -1.37(-0.91%)
Sep 21, 2022 154.53 156.24 150.03 150.27 124,538 -2.83(-1.85%)
Sep 20, 2022 156.16 156.16 150.24 153.10 155,336 -5.69(-3.58%)
Sep 19, 2022 155.94 160.68 155.94 158.79 126,380 +1.95(+1.24%)
Sep 16, 2022 156.96 160.07 154.97 156.84 241,257 -2.35(-1.48%)
Sep 15, 2022 159.02 163.48 157.68 159.19 158,509 -1.81(-1.12%)
Sep 14, 2022 161.73 163.00 153.16 161.00 218,538 -0.12(-0.07%)
Sep 13, 2022 167.39 168.47 159.03 161.12 225,398 -13.07(-7.50%)
Sep 12, 2022 171.06 175.73 171.06 174.19 110,719 +3.50(+2.05%)
Sep 09, 2022 166.35 171.80 165.72 170.69 115,776 +2.50(+1.49%)
Sep 08, 2022 167.51 169.47 163.44 168.19 124,091 -1.84(-1.08%)
Sep 07, 2022 165.03 170.74 162.65 170.03 136,242 +4.94(+2.99%)
Sep 06, 2022 172.37 172.37 164.55 165.09 150,188 -6.01(-3.51%)
Sep 02, 2022 175.58 179.97 170.02 171.10 109,056 -2.51(-1.45%)
Sep 01, 2022 171.67 173.84 167.62 173.61 180,695 -0.87(-0.50%)
Aug 31, 2022 179.49 181.32 173.98 174.48 166,607 -5.95(-3.30%)
Aug 30, 2022 185.00 185.00 179.98 180.43 72,523 -3.84(-2.08%)
Aug 29, 2022 181.96 185.35 180.66 184.27 95,743 -0.01(-0.01%)
Aug 26, 2022 190.90 191.94 183.63 184.28 113,450 -4.38(-2.32%)
Aug 25, 2022 181.85 189.19 181.85 188.66 98,794 +6.36(+3.49%)
Aug 24, 2022 181.39 183.80 178.66 182.30 86,839 +0.46(+0.25%)
Aug 23, 2022 181.12 184.81 181.12 181.84 97,177 +0.41(+0.23%)
Aug 22, 2022 181.81 184.21 180.31 181.43 128,878 -4.72(-2.54%)
Aug 19, 2022 186.82 186.82 184.07 186.15 114,374 -2.27(-1.20%)
Aug 18, 2022 190.08 190.43 185.92 188.42 105,443 -0.86(-0.45%)
Aug 17, 2022 196.32 197.86 188.55 189.28 169,130 -9.29(-4.68%)
Aug 16, 2022 187.53 203.92 186.91 198.57 290,326 +12.54(+6.74%)
Aug 15, 2022 184.66 186.34 182.53 186.03 179,397 +1.22(+0.66%)
Aug 12, 2022 180.93 184.96 180.49 184.81 113,493 +2.66(+1.46%)
Aug 11, 2022 184.98 186.69 180.88 182.15 165,912 -0.70(-0.38%)
Aug 10, 2022 182.99 186.02 180.16 182.85 152,417 +4.82(+2.71%)
Aug 09, 2022 180.50 180.50 173.49 178.03 122,731 -2.58(-1.43%)
Aug 08, 2022 179.63 185.44 178.08 180.61 99,794 +1.39(+0.78%)
Aug 05, 2022 175.63 182.06 175.63 179.22 90,476 +2.33(+1.32%)
Aug 04, 2022 178.99 180.09 176.34 176.89 100,171 -1.61(-0.90%)
Aug 03, 2022 175.37 181.21 174.30 178.50 170,471 +3.70(+2.12%)
Aug 02, 2022 180.32 180.32 174.09 174.80 192,156 -5.95(-3.29%)
Aug 01, 2022 170.49 184.24 169.95 180.75 282,368 +9.11(+5.31%)
Jul 29, 2022 171.69 173.68 166.13 171.64 214,937 -0.32(-0.19%)
Jul 28, 2022 165.16 172.07 159.05 171.96 252,783 +8.43(+5.16%)
Jul 27, 2022 161.46 164.44 157.38 163.53 147,510 +2.95(+1.84%)
Jul 26, 2022 161.18 164.13 159.10 160.58 212,603 -3.89(-2.37%)
Jul 25, 2022 168.23 168.38 163.53 164.47 115,527 -2.75(-1.64%)
Jul 22, 2022 168.22 172.54 165.14 167.22 125,655 +0.12(+0.07%)
Jul 21, 2022 170.87 170.87 162.95 167.10 163,763 -5.64(-3.27%)
Jul 20, 2022 171.69 174.98 168.19 172.74 300,583 -2.22(-1.27%)
Jul 19, 2022 168.97 176.09 166.42 174.96 157,265 +8.96(+5.40%)
Jul 18, 2022 163.25 169.61 161.25 166.00 158,099 +4.72(+2.93%)
Jul 15, 2022 154.05 162.78 152.99 161.28 247,643 +10.30(+6.82%)
Jul 14, 2022 156.81 159.05 147.96 150.98 419,564 -10.52(-6.51%)
Jul 13, 2022 163.94 165.45 159.57 161.50 202,869 -4.40(-2.65%)
Jul 12, 2022 163.69 171.00 163.69 165.90 161,044 +2.21(+1.35%)
Jul 11, 2022 169.95 169.95 163.43 163.69 118,917 -7.55(-4.41%)
Jul 08, 2022 174.80 176.61 171.08 171.24 88,470 -3.45(-1.97%)
Jul 07, 2022 171.19 176.72 171.19 174.69 156,702 +5.29(+3.12%)
Jul 06, 2022 176.58 178.45 166.87 169.40 193,895 -8.39(-4.72%)
Jul 05, 2022 169.00 178.34 167.90 177.79 156,817 +4.51(+2.60%)
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.