Asbury Automotive Group Inc (NY: ABG )

215.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 215.07 219.15 215.06 215.27 100,826 +1.93(+0.90%)
Oct 19, 2021 214.94 214.94 209.69 213.34 92,798 +1.24(+0.58%)
Oct 18, 2021 210.60 212.43 209.44 212.10 125,455 +1.47(+0.70%)
Oct 15, 2021 215.92 215.92 210.10 210.63 91,105 -0.29(-0.14%)
Oct 14, 2021 214.84 214.84 209.17 210.92 120,908 -0.91(-0.43%)
Oct 13, 2021 211.29 213.18 209.40 211.83 172,947 -0.67(-0.32%)
Oct 12, 2021 211.02 213.01 209.72 212.50 111,489 +1.33(+0.63%)
Oct 11, 2021 210.63 212.66 208.80 211.17 183,409 +2.42(+1.16%)
Oct 08, 2021 204.66 209.00 204.58 208.75 124,177 +4.64(+2.27%)
Oct 07, 2021 197.44 204.38 197.44 204.11 100,836 +8.05(+4.11%)
Oct 06, 2021 198.74 199.31 195.12 196.06 105,238 -4.20(-2.10%)
Oct 05, 2021 204.11 205.15 198.19 200.26 174,394 -3.24(-1.59%)
Oct 04, 2021 196.23 204.00 196.23 203.50 203,154 +5.73(+2.90%)
Oct 01, 2021 199.41 200.34 192.13 197.77 260,645 +1.03(+0.52%)
Sep 30, 2021 204.40 207.29 196.73 196.74 299,355 -6.50(-3.20%)
Sep 29, 2021 202.67 204.54 200.10 203.24 148,623 +4.42(+2.22%)
Sep 28, 2021 203.00 205.18 198.24 198.82 129,831 -4.10(-2.02%)
Sep 27, 2021 197.52 204.87 196.43 202.92 111,432 +6.89(+3.51%)
Sep 24, 2021 190.82 197.21 189.98 196.03 133,077 +5.03(+2.63%)
Sep 23, 2021 186.85 194.25 186.71 191.00 185,258 +5.29(+2.85%)
Sep 22, 2021 183.50 188.36 182.17 185.71 181,936 +4.57(+2.52%)
Sep 21, 2021 181.74 185.18 179.63 181.14 131,469 +2.03(+1.13%)
Sep 20, 2021 177.63 181.38 175.31 179.11 132,559 -2.82(-1.55%)
Sep 17, 2021 181.81 186.00 180.76 181.93 400,053 +1.81(+1.00%)
Sep 16, 2021 178.66 182.19 174.24 180.12 188,040 +5.56(+3.19%)
Sep 15, 2021 172.12 175.39 171.00 174.56 165,655 +2.94(+1.71%)
Sep 14, 2021 174.71 174.88 169.99 171.62 127,215 -1.90(-1.09%)
Sep 13, 2021 173.61 174.08 169.25 173.52 138,915 +2.44(+1.43%)
Sep 10, 2021 176.85 176.85 170.96 171.08 194,984 -3.55(-2.03%)
Sep 09, 2021 173.62 177.84 173.62 174.63 139,126 -0.04(-0.02%)
Sep 08, 2021 172.90 175.30 171.00 174.67 192,074 +1.26(+0.73%)
Sep 07, 2021 179.44 180.53 173.39 173.41 174,275 -6.03(-3.36%)
Sep 03, 2021 180.00 180.33 175.20 179.44 147,354 -1.60(-0.88%)
Sep 02, 2021 185.81 185.93 180.39 181.04 96,775 -4.06(-2.19%)
Sep 01, 2021 187.01 187.76 183.01 185.10 106,607 -1.14(-0.61%)
Aug 31, 2021 186.08 187.18 183.50 186.24 140,652 +0.62(+0.33%)
Aug 30, 2021 191.48 191.48 185.35 185.62 101,355 -5.24(-2.75%)
Aug 27, 2021 185.00 192.00 185.00 190.86 124,126 +5.48(+2.96%)
Aug 26, 2021 190.00 190.00 185.15 185.38 99,246 -5.15(-2.70%)
Aug 25, 2021 191.06 193.89 190.19 190.53 60,538 -0.31(-0.16%)
Aug 24, 2021 189.98 192.86 189.62 190.84 132,083 +1.72(+0.91%)
Aug 23, 2021 187.37 189.59 184.19 189.12 72,098 +3.37(+1.81%)
Aug 20, 2021 186.38 186.40 182.46 185.75 114,581 -0.37(-0.20%)
Aug 19, 2021 187.57 188.96 183.52 186.12 101,435 -3.77(-1.99%)
Aug 18, 2021 191.33 194.81 189.45 189.89 107,972 -1.15(-0.60%)
Aug 17, 2021 198.53 198.56 188.90 191.04 153,469 -10.49(-5.21%)
Aug 16, 2021 193.58 202.95 189.89 201.53 174,157 +6.42(+3.29%)
Aug 13, 2021 197.85 198.65 193.40 195.11 101,767 -3.88(-1.95%)
Aug 12, 2021 198.59 200.17 194.48 198.99 109,973 -0.41(-0.21%)
Aug 11, 2021 197.01 199.80 195.84 199.40 102,103 +2.58(+1.31%)
Aug 10, 2021 194.30 199.17 191.94 196.82 151,775 +3.51(+1.82%)
Aug 09, 2021 193.00 195.79 188.37 193.31 142,768 -1.65(-0.85%)
Aug 06, 2021 200.02 201.22 193.00 194.96 175,712 -0.10(-0.05%)
Aug 05, 2021 195.83 198.54 192.97 195.06 123,287 +1.85(+0.96%)
Aug 04, 2021 195.51 198.99 191.22 193.21 154,084 -5.01(-2.53%)
Aug 03, 2021 205.02 205.02 197.75 198.22 305,579 -6.08(-2.98%)
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.