Asbury Automotive Group, Inc. (FRA:AWG)
Germany · Delayed Price · Currency is EUR 191.00
+2.00 (1.06%)
At close: Feb 20, 2026
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | 1.06% | - |
| Feb 19, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.58% | - |
| Feb 18, 2026 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 2.11% | - |
| Feb 17, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | - |
| Feb 16, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | -1.04% | - |
| Feb 13, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.04% | - |
| Feb 12, 2026 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 1.03% | - |
| Feb 11, 2026 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 2.11% | - |
| Feb 10, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 2.15% | - |
| Feb 9, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | -1.06% | - |
| Feb 6, 2026 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 1.62% | - |
| Feb 5, 2026 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | -7.50% | - |
| Feb 4, 2026 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 3.63% | - |
| Feb 3, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -2.53% | - |
| Feb 2, 2026 | 190.00 | 198.00 | 190.00 | 198.00 | 198.00 | 1.02% | - |
| Jan 30, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | - | - |
| Jan 29, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -2.97% | - |
| Jan 28, 2026 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1.51% | - |
| Jan 27, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | - |
| Jan 26, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | - |
| Jan 23, 2026 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | -5.24% | - |
| Jan 22, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Jan 21, 2026 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | 3.85% | - |
| Jan 20, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | - |
| Jan 19, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -1.89% | - |
| Jan 16, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | -0.93% | - |
| Jan 15, 2026 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 2.88% | - |
| Jan 14, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -0.95% | - |
| Jan 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Jan 12, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Jan 9, 2026 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 2.83% | - |
| Jan 8, 2026 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.91% | - |
| Jan 7, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | - |
| Jan 6, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | - |
| Jan 5, 2026 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 3.55% | - |
| Jan 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | -0.51% | - |
| Dec 30, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.98% | - |
| Dec 29, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | - |
| Dec 23, 2025 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | - |
| Dec 22, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | - |
| Dec 19, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | -0.50% | - |
| Dec 18, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -1.96% | - |
| Dec 17, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | - |
| Dec 16, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | -0.97% | - |
| Dec 15, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | - |
| Dec 12, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Dec 11, 2025 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | - | - |
| Dec 10, 2025 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 2.94% | - |
| Dec 9, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | - |
| Dec 8, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | - |