Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
202.05
+1.37 (0.68%)
At close: Apr 9, 2026, 4:00 PM EDT
202.05
0.00 (0.00%)
After-hours: Apr 9, 2026, 4:10 PM EDT

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 2026198.06202.81197.57202.81-1.06%74,785
Apr 8, 2026201.24204.50200.64200.68200.682.84%158,435
Apr 7, 2026196.00196.78193.59195.14195.14-0.13%135,204
Apr 6, 2026193.83196.70190.63195.40195.400.33%150,721
Apr 2, 2026192.81195.28189.99194.76194.760.38%121,088
Apr 1, 2026193.29196.14192.88194.03194.03-0.71%150,353
Mar 31, 2026196.35198.10192.06195.41195.411.01%171,897
Mar 30, 2026197.85199.40193.30193.45193.45-1.08%253,870
Mar 27, 2026197.22199.99194.12195.56195.56-1.51%189,565
Mar 26, 2026193.19198.89193.19198.55198.552.30%204,130
Mar 25, 2026192.06194.38188.48194.08194.082.21%184,085
Mar 24, 2026188.93193.97187.99189.89189.89-0.94%201,744
Mar 23, 2026191.27194.83191.00191.70191.703.58%261,697
Mar 20, 2026189.73190.73184.61185.08185.08-2.06%420,504
Mar 19, 2026188.02192.35185.11188.97188.97-0.25%288,973
Mar 18, 2026186.27189.66186.27189.45189.450.18%422,748
Mar 17, 2026192.87195.32188.97189.11189.11-0.99%196,940
Mar 16, 2026197.81197.88189.91191.00191.00-2.78%218,133
Mar 13, 2026198.54200.21194.80196.46196.46-0.12%231,215
Mar 12, 2026197.02200.29195.82196.69196.69-1.42%318,243
Mar 11, 2026200.16202.08196.33199.52199.520.06%233,789
Mar 10, 2026210.35210.35198.06199.40199.40-2.34%274,275
Mar 9, 2026198.68204.23195.17204.17204.17-0.30%330,749
Mar 6, 2026203.02208.67197.51204.78204.78-1.37%179,589
Mar 5, 2026210.90214.88206.51207.63207.63-2.28%172,094
Mar 4, 2026216.09216.09211.62212.48212.480.49%140,604
Mar 3, 2026205.19212.00203.00211.44211.440.32%328,041
Mar 2, 2026208.87211.37206.00210.76210.76-1.41%212,732
Feb 27, 2026213.97216.61213.14213.78213.78-2.08%183,567
Feb 26, 2026224.28225.12217.95218.33218.330.60%243,640
Feb 25, 2026217.70221.37214.81217.03217.03-1.13%170,332
Feb 24, 2026222.68223.67218.70219.51219.51-0.44%175,101
Feb 23, 2026226.20226.20216.43220.48220.48-2.52%233,841
Feb 20, 2026223.73229.78222.25226.18226.181.33%177,815
Feb 19, 2026228.02228.02220.87223.21223.21-2.86%213,953
Feb 18, 2026226.30231.73226.24229.78229.781.05%227,475
Feb 17, 2026227.72230.97220.20227.40227.40-0.89%251,225
Feb 13, 2026234.63234.63227.93229.44229.44-1.97%210,846
Feb 12, 2026236.51239.40230.36234.06234.060.76%269,735
Feb 11, 2026228.66234.80223.07232.29232.291.63%183,297
Feb 10, 2026223.21232.15223.21228.56228.562.26%332,845
Feb 9, 2026225.76229.96222.46223.51223.51-0.75%335,588
Feb 6, 2026220.38231.29219.25225.21225.212.11%493,053
Feb 5, 2026232.41236.29218.91220.55220.55-6.96%275,488
Feb 4, 2026234.14242.22234.14237.04237.042.22%267,162
Feb 3, 2026235.00238.34229.81231.89231.89-1.65%356,231
Feb 2, 2026234.24239.76233.70235.77235.770.54%298,174
Jan 30, 2026235.20235.95231.43234.51234.51-1.13%191,922
Jan 29, 2026239.59240.61234.20237.20237.20-2.74%216,126
Jan 28, 2026242.62244.89240.02243.89243.891.14%175,563