Asbury Automotive Group Inc (NY: ABG )

157.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 162.71 168.01 156.50 157.35 300,617 -5.88(-3.60%)
Jan 19, 2022 167.70 168.96 162.89 163.23 265,580 -5.04(-3.00%)
Jan 18, 2022 167.21 172.31 165.60 168.27 205,692 +1.06(+0.63%)
Jan 14, 2022 167.21 0 -0.16(-0.10%)
Jan 13, 2022 168.00 170.84 166.21 167.37 235,276 +0.63(+0.38%)
Jan 12, 2022 175.16 175.83 163.55 166.74 429,086 -9.83(-5.57%)
Jan 11, 2022 178.92 179.88 174.36 176.57 221,641 -3.44(-1.91%)
Jan 10, 2022 175.55 180.27 171.76 180.01 277,367 +4.84(+2.76%)
Jan 07, 2022 175.90 179.30 174.00 175.17 176,605 +0.79(+0.45%)
Jan 06, 2022 174.64 177.28 171.26 174.38 312,940 +2.36(+1.37%)
Jan 05, 2022 178.79 179.45 171.80 172.02 205,472 -5.09(-2.87%)
Jan 04, 2022 176.20 181.51 175.96 177.11 234,544 +2.95(+1.69%)
Jan 03, 2022 173.45 177.35 171.45 174.16 385,461 +1.43(+0.83%)
Dec 31, 2021 169.14 173.10 169.14 172.73 421,889 +2.64(+1.55%)
Dec 30, 2021 169.04 173.40 168.74 170.09 338,885 +1.09(+0.64%)
Dec 29, 2021 170.64 171.66 168.43 169.00 104,933 -0.52(-0.31%)
Dec 28, 2021 166.80 171.27 166.57 169.52 118,566 +2.03(+1.21%)
Dec 27, 2021 164.00 168.28 163.58 167.49 127,968 +3.07(+1.87%)
Dec 23, 2021 163.50 165.66 161.54 164.42 131,754 +0.81(+0.50%)
Dec 22, 2021 163.93 166.39 162.64 163.61 170,134 +0.61(+0.37%)
Dec 21, 2021 161.33 164.06 159.16 163.00 234,789 +3.65(+2.29%)
Dec 20, 2021 161.69 162.00 153.79 159.35 348,249 -4.75(-2.89%)
Dec 17, 2021 165.45 167.52 163.65 164.10 627,938 -1.80(-1.08%)
Dec 16, 2021 175.00 175.52 165.09 165.90 220,999 -7.18(-4.15%)
Dec 15, 2021 166.98 174.11 164.25 173.08 359,752 +5.37(+3.20%)
Dec 14, 2021 165.80 171.30 165.70 167.71 206,969 +1.72(+1.04%)
Dec 13, 2021 171.21 171.80 163.40 165.99 258,174 -6.46(-3.75%)
Dec 10, 2021 169.70 173.03 167.16 172.45 301,214 +4.94(+2.95%)
Dec 09, 2021 167.51 171.15 166.23 167.51 179,843 -1.45(-0.86%)
Dec 08, 2021 174.37 175.13 168.74 168.96 164,789 -4.27(-2.46%)
Dec 07, 2021 177.25 178.28 170.45 173.23 336,067 -1.01(-0.58%)
Dec 06, 2021 167.91 176.99 166.71 174.24 332,388 +7.40(+4.44%)
Dec 03, 2021 167.79 169.15 163.89 166.84 308,620 -0.99(-0.59%)
Dec 02, 2021 162.37 171.06 161.86 167.83 357,793 +7.01(+4.36%)
Dec 01, 2021 166.91 169.05 160.70 160.82 256,205 -2.82(-1.72%)
Nov 30, 2021 161.78 165.35 159.16 163.64 498,448 +0.13(+0.08%)
Nov 29, 2021 162.13 164.91 158.80 163.51 342,100 +3.72(+2.33%)
Nov 26, 2021 156.82 162.11 156.82 159.79 245,846 -4.18(-2.55%)
Nov 24, 2021 164.64 166.70 162.21 163.97 367,656 -2.67(-1.60%)
Nov 23, 2021 167.51 168.29 160.84 166.64 621,070 -1.16(-0.69%)
Nov 22, 2021 165.00 169.53 163.76 167.80 318,810 +4.81(+2.95%)
Nov 19, 2021 168.90 168.95 162.28 162.99 428,238 -6.24(-3.69%)
Nov 18, 2021 166.49 170.05 162.50 169.23 480,044 +2.94(+1.77%)
Nov 17, 2021 182.50 182.50 165.40 166.29 438,177 -17.26(-9.40%)
Nov 16, 2021 183.46 185.79 180.24 183.55 212,409 -0.45(-0.24%)
Nov 15, 2021 185.00 185.00 181.32 184.00 194,338 -0.72(-0.39%)
Nov 12, 2021 183.69 185.34 180.46 184.72 204,612 +2.34(+1.28%)
Nov 11, 2021 183.07 185.25 179.55 182.38 196,203 -0.79(-0.43%)
Nov 10, 2021 184.01 183.17 313,818 +0.21(+0.11%)
Nov 09, 2021 185.61 188.27 182.06 182.96 268,672 -1.86(-1.01%)
Nov 08, 2021 182.43 184.82 178.32 184.82 651,247 +2.75(+1.51%)
Nov 05, 2021 185.61 187.76 180.81 182.07 1,039,755 -2.41(-1.31%)
Nov 04, 2021 182.14 185.84 181.81 184.48 2,135,129 +2.28(+1.25%)
Nov 03, 2021 184.00 186.00 179.11 182.20 2,401,518 -2.68(-1.45%)
Nov 02, 2021 196.47 197.00 184.14 184.88 510,860 -17.14(-8.48%)
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.