Asbury Automotive Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	188.02	192.35	185.11	188.97	188.97	-0.25%	288,973
Mar 18, 2026	186.27	189.66	186.27	189.45	189.45	0.18%	422,748
Mar 17, 2026	192.87	195.32	188.97	189.11	189.11	-0.99%	196,940
Mar 16, 2026	197.81	197.88	189.91	191.00	191.00	-2.78%	218,133
Mar 13, 2026	198.54	200.21	194.80	196.46	196.46	-0.12%	231,215
Mar 12, 2026	197.02	200.29	195.82	196.69	196.69	-1.42%	318,243
Mar 11, 2026	200.16	202.08	196.33	199.52	199.52	0.06%	233,789
Mar 10, 2026	210.35	210.35	198.06	199.40	199.40	-2.34%	274,275
Mar 9, 2026	198.68	204.23	195.17	204.17	204.17	-0.30%	330,749
Mar 6, 2026	203.02	208.67	197.51	204.78	204.78	-1.37%	179,589
Mar 5, 2026	210.90	214.88	206.51	207.63	207.63	-2.28%	172,094
Mar 4, 2026	216.09	216.09	211.62	212.48	212.48	0.49%	140,604
Mar 3, 2026	205.19	212.00	203.00	211.44	211.44	0.32%	328,041
Mar 2, 2026	208.87	211.37	206.00	210.76	210.76	-1.41%	212,732
Feb 27, 2026	213.97	216.61	213.14	213.78	213.78	-2.08%	183,567
Feb 26, 2026	224.28	225.12	217.95	218.33	218.33	0.60%	243,640
Feb 25, 2026	217.70	221.37	214.81	217.03	217.03	-1.13%	170,332
Feb 24, 2026	222.68	223.67	218.70	219.51	219.51	-0.44%	175,101
Feb 23, 2026	226.20	226.20	216.43	220.48	220.48	-2.52%	233,841
Feb 20, 2026	223.73	229.78	222.25	226.18	226.18	1.33%	177,815
Feb 19, 2026	228.02	228.02	220.87	223.21	223.21	-2.86%	213,953
Feb 18, 2026	226.30	231.73	226.24	229.78	229.78	1.05%	227,475
Feb 17, 2026	227.72	230.97	220.20	227.40	227.40	-0.89%	251,225
Feb 13, 2026	234.63	234.63	227.93	229.44	229.44	-1.97%	210,846
Feb 12, 2026	236.51	239.40	230.36	234.06	234.06	0.76%	269,735
Feb 11, 2026	228.66	234.80	223.07	232.29	232.29	1.63%	183,297
Feb 10, 2026	223.21	232.15	223.21	228.56	228.56	2.26%	332,845
Feb 9, 2026	225.76	229.96	222.46	223.51	223.51	-0.75%	335,588
Feb 6, 2026	220.38	231.29	219.25	225.21	225.21	2.11%	493,053
Feb 5, 2026	232.41	236.29	218.91	220.55	220.55	-6.96%	275,488
Feb 4, 2026	234.14	242.22	234.14	237.04	237.04	2.22%	267,162
Feb 3, 2026	235.00	238.34	229.81	231.89	231.89	-1.65%	356,231
Feb 2, 2026	234.24	239.76	233.70	235.77	235.77	0.54%	298,174
Jan 30, 2026	235.20	235.95	231.43	234.51	234.51	-1.13%	191,922
Jan 29, 2026	239.59	240.61	234.20	237.20	237.20	-2.74%	216,126
Jan 28, 2026	242.62	244.89	240.02	243.89	243.89	1.14%	175,563
Jan 27, 2026	238.93	242.55	235.40	241.15	241.15	1.09%	82,686
Jan 26, 2026	239.05	241.16	235.57	238.54	238.54	0.21%	115,363
Jan 23, 2026	246.61	248.10	235.37	238.04	238.04	-4.72%	170,086
Jan 22, 2026	256.24	258.75	249.39	249.82	249.82	-1.55%	117,105
Jan 21, 2026	246.75	253.99	246.37	253.75	253.75	3.65%	149,273
Jan 20, 2026	242.31	245.31	241.42	244.81	244.81	-1.11%	151,662
Jan 16, 2026	249.00	252.13	246.53	247.57	247.57	-0.37%	102,336
Jan 15, 2026	243.72	249.97	243.50	248.50	248.50	1.22%	86,990
Jan 14, 2026	244.74	246.33	241.67	245.51	245.51	-0.01%	105,065
Jan 13, 2026	242.19	247.04	237.38	245.53	245.53	-2.35%	279,120
Jan 12, 2026	252.98	257.07	248.43	251.44	251.44	-1.79%	192,917
Jan 9, 2026	250.80	256.10	247.54	256.03	256.03	2.15%	182,360
Jan 8, 2026	239.20	253.47	239.20	250.65	250.65	3.67%	153,432
Jan 7, 2026	241.98	245.11	239.41	241.77	241.77	-0.12%	144,266