Home

Asbury Automotive Group Inc Common Stock (ABG)

212.58
-0.89 (-0.42%)
NYSE · Last Trade: Apr 6th, 7:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Asbury Automotive Group Inc Common Stock (ABG)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025205.38224.66205.37212.58270,083212.58
4/03/2025211.72217.19207.56213.47379,341213.47
4/02/2025222.79231.62222.79230.79232,920230.79
4/01/2025220.00227.06216.61225.25315,046225.25
3/31/2025213.20223.75207.96220.84522,575220.84
3/28/2025223.78226.84215.53218.17290,710218.17
3/27/2025232.90233.16224.77226.16253,008226.16
3/26/2025243.55246.42237.03237.62151,959237.62
3/25/2025239.99243.69238.86242.35116,886242.35
3/24/2025238.22244.07238.22241.93146,113241.93
3/21/2025229.42234.37227.99233.76391,142233.76
3/20/2025231.03236.76230.70232.07190,648232.07
3/19/2025233.50237.05228.60234.56261,294234.56
3/18/2025232.45233.49229.37232.51184,695232.51
3/17/2025228.96237.50228.96234.65155,426234.65
3/14/2025228.02231.21223.78230.88282,700230.88
3/13/2025242.38243.02226.95227.02292,778227.02
3/12/2025248.69249.10240.75243.03139,967243.03
3/11/2025248.67249.48240.63246.96282,323246.96
3/10/2025250.00250.40242.60247.92207,997247.92
3/07/2025255.64257.01247.94254.84134,303254.84
3/06/2025256.25260.96255.72257.18169,881257.18
3/05/2025255.77260.77253.94260.55189,347260.55
3/04/2025254.93260.91249.00255.40197,418255.40
3/03/2025271.11273.69258.06259.56203,199259.56
2/28/2025266.90269.62265.40268.40183,274268.40
2/27/2025273.46275.06266.74266.95179,566266.95
2/26/2025275.56279.33272.50272.6397,863272.63
2/25/2025276.67280.11273.93275.54116,034275.54
2/24/2025279.11279.11273.98274.15141,288274.15
2/21/2025290.32290.32275.01276.37157,450276.37
2/20/2025291.29293.07285.71287.55149,657287.55
2/19/2025296.81298.43294.31294.50179,116294.50
2/18/2025302.46303.47298.11300.79117,070300.79
2/14/2025303.24306.46301.06303.37123,744303.37
2/13/2025304.48304.48299.32299.72182,691299.72
2/12/2025298.04305.00296.48301.03217,467301.03
2/11/2025293.52301.23291.35300.99185,084300.99
2/10/2025294.13294.42289.70294.05121,590294.05
2/07/2025301.00301.00292.96293.63144,504293.63
2/06/2025306.03309.99301.11303.13123,343303.13
2/05/2025300.00304.56295.00304.24159,093304.24
2/04/2025290.22295.68289.06295.61171,060295.61
2/03/2025287.78292.60283.28289.37399,745289.37
1/31/2025304.58304.58292.87296.68341,128296.68
1/30/2025300.02312.56293.07305.86915,054305.86
1/29/2025272.35276.17270.34274.31213,621274.31
1/28/2025270.43274.53269.64273.32120,151273.32
1/27/2025262.50272.00261.08271.12191,502271.12
1/24/2025258.30262.05258.30261.08102,775261.08
1/23/2025254.87261.56254.34259.84115,413259.84
1/22/2025256.22260.83254.60256.61230,073256.61
1/21/2025248.57256.99247.07256.92220,006256.92
1/17/2025248.88249.76244.05244.78291,777244.78
1/16/2025248.42250.25244.64245.36338,570245.36
1/15/2025255.93255.93248.97249.80217,963249.80
1/14/2025242.38248.60242.38248.59171,341248.59
1/13/2025234.94242.25233.75241.92145,384241.92
1/10/2025236.19239.86235.16237.80127,121237.80
1/08/2025238.80243.48237.57241.99103,122241.99
1/07/2025239.36241.66236.63241.36135,361241.36
1/06/2025238.69244.37235.69237.05152,050237.05