Canada markets open in 6 hours 7 minutes

Asbury Automotive Group, Inc. (ABG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
213.75+5.30 (+2.54%)
At close: 04:00PM EDT
213.75 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024211.91215.16211.03213.75213.75201,911
May 02, 2024212.18213.45208.41208.45208.45218,500
May 01, 2024211.54215.61209.81210.64210.64199,400
Apr 30, 2024215.67216.27210.09210.24210.24181,700
Apr 29, 2024222.51222.51217.75218.47218.47142,000
Apr 26, 2024217.12226.47217.12221.97221.97170,300
Apr 25, 2024217.37218.47206.62217.12217.12321,800
Apr 24, 2024220.26225.50219.63221.54221.54193,900
Apr 23, 2024218.23223.04217.67222.19222.19151,400
Apr 22, 2024215.08218.81214.50216.86216.86152,200
Apr 19, 2024210.92215.46210.49215.12215.12157,000
Apr 18, 2024212.91216.23211.10211.49211.49143,100
Apr 17, 2024218.24218.25211.58211.87211.87141,500
Apr 16, 2024214.16217.87211.88216.40216.40109,600
Apr 15, 2024218.25220.14214.54215.12215.12182,200
Apr 12, 2024220.19220.19216.60217.51217.51182,000
Apr 11, 2024218.19220.73215.69220.38220.38147,100
Apr 10, 2024225.15226.36217.88220.04220.04208,200
Apr 09, 2024224.82230.80224.82229.98229.98153,900
Apr 08, 2024225.99227.56224.66224.82224.8275,400
Apr 05, 2024221.47224.61220.68224.06224.06140,100
Apr 04, 2024229.06229.06221.89222.56222.5698,100
Apr 03, 2024224.53227.48224.06225.64225.64126,200
Apr 02, 2024230.97230.97224.27226.36226.36212,900
Apr 01, 2024235.78235.78232.51234.35234.35233,900
Mar 28, 2024234.81236.61233.96235.78235.78183,400
Mar 27, 2024228.30234.34227.03233.73233.73129,700
Mar 26, 2024225.36226.90223.20225.54225.54122,900
Mar 25, 2024224.00225.76222.02222.63222.6382,600
Mar 22, 2024224.56225.49221.68224.01224.01159,100
Mar 21, 2024219.99226.92217.40224.59224.59186,700
Mar 20, 2024208.04218.96208.04218.61218.61181,400
Mar 19, 2024208.47210.34208.05209.21209.21127,900
Mar 18, 2024211.09211.27208.06208.27208.27130,900
Mar 15, 2024204.03210.65204.03210.00210.00323,800
Mar 14, 2024208.49210.28202.98204.70204.70302,400
Mar 13, 2024210.34214.34209.76210.43210.43175,800
Mar 12, 2024210.03211.61207.90210.87210.87106,100
Mar 11, 2024208.72210.61206.25210.52210.52193,100
Mar 08, 2024213.20217.47209.54209.70209.70140,600
Mar 07, 2024206.84210.69206.81210.15210.15162,300
Mar 06, 2024206.88209.09204.60206.42206.42232,300
Mar 05, 2024204.08208.44203.75205.27205.27128,900
Mar 04, 2024208.95211.23205.50205.50205.50169,000
Mar 01, 2024209.99211.05207.21209.80209.80195,600
Feb 29, 2024212.09212.09208.04208.83208.83302,700
Feb 28, 2024209.60211.88207.98208.29208.29159,700
Feb 27, 2024213.53215.86211.48212.00212.00194,900
Feb 26, 2024212.89215.86210.38211.13211.13139,200
Feb 23, 2024211.91216.55210.87214.62214.6292,400
Feb 22, 2024209.85211.99208.13211.91211.91113,500
Feb 21, 2024207.50211.00205.99208.79208.79150,900
Feb 20, 2024212.20214.10207.59208.18208.18159,000
Feb 16, 2024218.59220.67216.26216.89216.89168,900
Feb 15, 2024221.34223.50220.36221.34221.34151,500
Feb 14, 2024218.89222.20213.54221.01221.01251,100
Feb 13, 2024215.11221.43212.02218.35218.35357,500
Feb 12, 2024217.04225.96217.04222.40222.40216,300
Feb 09, 2024205.71217.32203.56215.92215.92290,900
Feb 08, 2024200.00215.00195.09206.79206.79373,300
Feb 07, 2024211.07211.88207.20210.74210.74252,400
Feb 06, 2024210.80211.67209.07209.80209.8097,900
Feb 05, 2024209.28213.57207.61210.80210.80123,300
Feb 02, 2024209.96215.81207.37213.27213.27157,900
Feb 01, 2024210.77214.82209.75213.67213.67192,600
Jan 31, 2024214.95219.10208.65209.06209.06225,300
Jan 30, 2024218.11221.85217.86218.36218.36110,300
Jan 29, 2024213.92220.07212.93219.68219.68119,000
Jan 26, 2024214.17215.35211.38213.92213.92140,400
Jan 25, 2024208.99211.80205.37211.59211.59233,100
Jan 24, 2024210.00210.00203.13205.07205.07176,900
Jan 23, 2024211.14211.14206.13207.75207.75161,500
Jan 22, 2024206.31209.33204.76207.57207.57127,700
Jan 19, 2024204.25206.79201.11204.46204.46102,200
Jan 18, 2024204.69205.11201.36203.40203.4090,100
Jan 17, 2024199.38203.74199.38202.54202.5489,000
Jan 16, 2024200.28205.34198.23202.59202.59160,400
Jan 12, 2024211.85212.24200.10202.23202.23148,500
Jan 11, 2024209.41209.57205.00209.50209.5087,700
Jan 10, 2024208.34210.65207.16210.44210.44101,400
Jan 09, 2024205.05209.06204.29209.05209.0593,700
Jan 08, 2024205.79209.10204.28208.75208.75107,500
Jan 05, 2024205.33209.98204.38205.54205.54106,000
Jan 04, 2024209.85209.85205.94207.00207.00119,400
Jan 03, 2024220.00220.01208.00208.67208.67180,100
Jan 02, 2024222.98225.63220.64222.84222.84165,600
Dec 29, 2023226.60226.60222.82224.97224.97126,300
Dec 28, 2023223.45228.04222.52227.48227.48139,700
Dec 27, 2023224.43226.72221.53223.99223.99160,500
Dec 26, 2023224.81225.67222.83223.33223.33166,600
Dec 22, 2023226.37228.56224.09224.18224.18139,900
Dec 21, 2023227.46227.59224.14226.28226.28152,300
Dec 20, 2023225.66227.83220.62221.79221.79195,400
Dec 19, 2023225.48227.45222.67225.55225.55346,000
Dec 18, 2023233.15234.72221.41223.06223.06342,700
Dec 15, 2023236.45237.39229.52233.17233.17424,500
Dec 14, 2023227.65238.28227.65234.34234.34278,600
Dec 13, 2023211.00222.78208.42221.75221.75211,300
Dec 12, 2023215.63217.15211.03211.20211.20124,500
Dec 11, 2023215.06218.68213.27216.50216.5078,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...