Asbury Automotive Group, Inc. (FRA:AWG)
Germany · Delayed Price · Currency is EUR 157.00
-3.00 (-1.88%)
At close: Sep 18, 2026
FRA:AWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.88% | - |
| Sep 17, 2026 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | -5.33% | - |
| Sep 16, 2026 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | -5.06% | - |
| Sep 15, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.66% | - |
| Sep 14, 2026 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 2.26% | - |
| Sep 11, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | - |
| Sep 10, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Sep 9, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | -0.55% | - |
| Sep 8, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Sep 7, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | -1.62% | - |
| Sep 4, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 3.35% | - |
| Sep 3, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.29% | - |
| Sep 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Sep 1, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Aug 31, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | -0.55% | - |
| Aug 28, 2026 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.69% | - |
| Aug 27, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.56% | - |
| Aug 26, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Aug 25, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Aug 24, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.73% | - |
| Aug 21, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 3.39% | - |
| Aug 20, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3.51% | - |
| Aug 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Aug 18, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Aug 17, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -1.11% | - |
| Aug 14, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.27% | - |
| Aug 13, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Aug 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Aug 11, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Aug 10, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | - | - |
| Aug 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.62% | - |
| Aug 6, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.60% | - |
| Aug 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.08% | - |
| Aug 4, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -3.03% | - |
| Aug 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | - |
| Jul 31, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | -6.13% | - |
| Jul 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2.91% | - |
| Jul 29, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 6.19% | - |
| Jul 28, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| Jul 27, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.53% | - |
| Jul 24, 2026 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 3.16% | - |
| Jul 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3.26% | - |
| Jul 22, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2.79% | - |
| Jul 21, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Jul 20, 2026 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -3.68% | - |
| Jul 17, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 2.70% | - |
| Jul 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.21% | - |
| Jul 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | - |
| Jul 14, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Jul 13, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | -0.54% | - |