Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
227.00
+1.50 (0.67%)
May 22, 2025, 3:22 PM - Market open
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 227.90 | 230.45 | 224.84 | 225.50 | 225.50 | -2.68% | 186,462 |
| May 20, 2025 | 233.01 | 234.46 | 230.33 | 231.71 | 231.71 | -0.95% | 93,239 |
| May 19, 2025 | 231.13 | 234.67 | 230.41 | 233.94 | 233.94 | -0.48% | 91,983 |
| May 16, 2025 | 234.26 | 236.32 | 232.12 | 235.07 | 235.07 | 0.59% | 101,739 |
| May 15, 2025 | 234.41 | 235.42 | 231.87 | 233.68 | 233.68 | -0.65% | 121,774 |
| May 14, 2025 | 237.46 | 240.96 | 235.19 | 235.20 | 235.20 | -1.93% | 133,215 |
| May 13, 2025 | 238.50 | 241.90 | 237.74 | 239.82 | 239.82 | 1.64% | 137,643 |
| May 12, 2025 | 238.66 | 241.96 | 233.38 | 235.96 | 235.96 | 4.86% | 189,052 |
| May 9, 2025 | 226.33 | 226.33 | 222.33 | 225.03 | 225.03 | -0.37% | 88,097 |
| May 8, 2025 | 220.51 | 227.44 | 218.56 | 225.86 | 225.86 | 3.68% | 145,187 |
| May 7, 2025 | 221.14 | 222.47 | 216.19 | 217.84 | 217.84 | -1.10% | 142,957 |
| May 6, 2025 | 217.40 | 220.45 | 216.60 | 220.27 | 220.27 | -0.20% | 110,989 |
| May 5, 2025 | 220.38 | 223.76 | 219.70 | 220.71 | 220.71 | -0.73% | 121,834 |
| May 2, 2025 | 220.30 | 224.81 | 217.28 | 222.33 | 222.33 | 1.82% | 122,961 |
| May 1, 2025 | 220.68 | 223.26 | 217.21 | 218.35 | 218.35 | 0.10% | 283,516 |
| Apr 30, 2025 | 213.69 | 219.92 | 204.57 | 218.14 | 218.14 | 0.87% | 505,833 |
| Apr 29, 2025 | 212.16 | 219.59 | 207.02 | 216.26 | 216.26 | -3.65% | 368,538 |
| Apr 28, 2025 | 221.38 | 226.72 | 221.38 | 224.45 | 224.45 | 0.41% | 325,131 |
| Apr 25, 2025 | 218.09 | 223.87 | 217.98 | 223.54 | 223.54 | 0.91% | 153,206 |
| Apr 24, 2025 | 219.29 | 224.72 | 217.86 | 221.53 | 221.53 | 1.01% | 682,416 |
| Apr 23, 2025 | 227.57 | 234.46 | 219.04 | 219.31 | 219.31 | -1.65% | 194,336 |
| Apr 22, 2025 | 220.81 | 224.93 | 218.02 | 223.00 | 223.00 | 3.05% | 339,869 |
| Apr 21, 2025 | 216.76 | 217.45 | 211.35 | 216.41 | 216.41 | -0.98% | 220,142 |
| Apr 17, 2025 | 215.98 | 221.61 | 212.74 | 218.55 | 218.55 | 0.82% | 161,047 |
| Apr 16, 2025 | 218.69 | 221.00 | 213.33 | 216.78 | 216.78 | -2.42% | 230,717 |
| Apr 15, 2025 | 225.10 | 226.90 | 219.63 | 222.16 | 222.16 | -1.47% | 140,646 |
| Apr 14, 2025 | 230.76 | 232.07 | 220.00 | 225.48 | 225.48 | -1.23% | 242,628 |
| Apr 11, 2025 | 224.07 | 230.24 | 217.86 | 228.28 | 228.28 | 2.04% | 292,783 |
| Apr 10, 2025 | 222.99 | 226.22 | 216.62 | 223.72 | 223.72 | -4.07% | 242,563 |
| Apr 9, 2025 | 210.28 | 236.97 | 208.67 | 233.21 | 233.21 | 10.60% | 399,804 |
| Apr 8, 2025 | 223.17 | 224.36 | 205.85 | 210.85 | 210.85 | -2.22% | 433,825 |
| Apr 7, 2025 | 207.96 | 226.21 | 201.68 | 215.63 | 215.63 | 1.43% | 363,404 |
| Apr 4, 2025 | 205.38 | 224.66 | 205.37 | 212.58 | 212.58 | -0.42% | 549,616 |
| Apr 3, 2025 | 211.72 | 217.19 | 207.56 | 213.47 | 213.47 | -7.50% | 379,425 |
| Apr 2, 2025 | 222.79 | 231.62 | 222.79 | 230.79 | 230.79 | 2.46% | 232,920 |
| Apr 1, 2025 | 220.00 | 227.06 | 216.61 | 225.25 | 225.25 | 2.00% | 315,046 |
| Mar 31, 2025 | 213.20 | 223.75 | 207.96 | 220.84 | 220.84 | 1.22% | 522,575 |
| Mar 28, 2025 | 223.78 | 226.85 | 215.53 | 218.17 | 218.17 | -3.53% | 290,710 |
| Mar 27, 2025 | 232.90 | 233.16 | 224.77 | 226.16 | 226.16 | -4.82% | 253,008 |
| Mar 26, 2025 | 243.55 | 246.42 | 237.03 | 237.62 | 237.62 | -1.95% | 151,959 |
| Mar 25, 2025 | 239.99 | 243.69 | 238.86 | 242.35 | 242.35 | 0.17% | 116,886 |
| Mar 24, 2025 | 238.22 | 244.07 | 238.22 | 241.93 | 241.93 | 3.50% | 146,113 |
| Mar 21, 2025 | 229.42 | 234.37 | 227.99 | 233.76 | 233.76 | 0.73% | 391,142 |
| Mar 20, 2025 | 231.03 | 236.76 | 230.70 | 232.07 | 232.07 | -1.06% | 190,648 |
| Mar 19, 2025 | 233.50 | 237.05 | 228.60 | 234.56 | 234.56 | 0.88% | 261,294 |
| Mar 18, 2025 | 232.45 | 233.49 | 229.37 | 232.51 | 232.51 | -0.91% | 184,695 |
| Mar 17, 2025 | 228.96 | 237.51 | 228.96 | 234.65 | 234.65 | 1.63% | 155,426 |
| Mar 14, 2025 | 228.02 | 231.21 | 223.78 | 230.88 | 230.88 | 1.70% | 282,700 |
| Mar 13, 2025 | 242.38 | 243.02 | 226.95 | 227.02 | 227.02 | -6.59% | 292,778 |
| Mar 12, 2025 | 248.69 | 249.10 | 240.75 | 243.03 | 243.03 | -1.59% | 139,967 |