Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
222.87
-2.27 (-1.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Asbury Automotive Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 229.85 | 231.31 | 224.23 | 225.14 | 225.14 | -2.02% | 350,087 |
Oct 23, 2024 | 227.13 | 231.82 | 227.02 | 229.77 | 229.77 | 1.71% | 112,683 |
Oct 22, 2024 | 229.95 | 229.95 | 225.86 | 225.90 | 225.90 | -1.77% | 115,616 |
Oct 21, 2024 | 235.32 | 236.05 | 229.77 | 229.97 | 229.97 | -1.99% | 206,383 |
Oct 18, 2024 | 236.68 | 236.68 | 233.80 | 234.65 | 234.65 | -0.27% | 94,357 |
Oct 17, 2024 | 235.06 | 235.54 | 231.56 | 235.28 | 235.28 | 0.12% | 109,028 |
Oct 16, 2024 | 229.50 | 237.12 | 228.78 | 234.99 | 234.99 | 4.06% | 115,624 |
Oct 15, 2024 | 224.45 | 232.12 | 224.45 | 225.83 | 225.83 | 0.08% | 194,596 |
Oct 14, 2024 | 221.88 | 226.05 | 221.39 | 225.65 | 225.65 | 1.13% | 80,212 |
Oct 11, 2024 | 220.79 | 224.40 | 220.79 | 223.13 | 223.13 | 0.59% | 299,074 |
Oct 10, 2024 | 221.31 | 223.06 | 219.50 | 221.83 | 221.83 | -0.80% | 127,717 |
Oct 9, 2024 | 227.70 | 228.63 | 223.43 | 223.61 | 223.61 | -2.05% | 174,650 |
Oct 8, 2024 | 229.99 | 230.67 | 224.39 | 228.28 | 228.28 | -0.32% | 112,728 |
Oct 7, 2024 | 230.07 | 230.68 | 225.95 | 229.01 | 229.01 | -1.21% | 106,821 |
Oct 4, 2024 | 229.16 | 232.43 | 228.46 | 231.82 | 231.82 | 3.72% | 139,560 |
Oct 3, 2024 | 225.59 | 225.59 | 221.96 | 223.51 | 223.51 | -2.25% | 107,695 |
Oct 2, 2024 | 231.52 | 233.14 | 228.48 | 228.65 | 228.65 | -2.02% | 111,780 |
Oct 1, 2024 | 236.80 | 236.80 | 230.30 | 233.36 | 233.36 | -2.19% | 169,949 |
Sep 30, 2024 | 241.84 | 242.92 | 236.33 | 238.59 | 238.59 | -2.36% | 174,638 |
Sep 27, 2024 | 242.03 | 246.80 | 239.92 | 244.35 | 244.35 | 2.58% | 181,137 |
Sep 26, 2024 | 234.74 | 240.91 | 231.62 | 238.21 | 238.21 | 2.81% | 204,248 |
Sep 25, 2024 | 236.02 | 239.03 | 231.29 | 231.70 | 231.70 | 0.63% | 427,600 |
Sep 24, 2024 | 229.97 | 231.72 | 226.88 | 230.24 | 230.24 | 1.00% | 420,011 |
Sep 23, 2024 | 226.78 | 229.37 | 224.75 | 227.95 | 227.95 | 1.33% | 200,916 |
Sep 20, 2024 | 225.48 | 225.48 | 222.91 | 224.95 | 224.95 | -1.05% | 612,217 |
Sep 19, 2024 | 226.86 | 227.57 | 221.93 | 227.34 | 227.34 | 3.36% | 231,808 |
Sep 18, 2024 | 221.86 | 228.77 | 218.47 | 219.95 | 219.95 | -0.95% | 287,530 |
Sep 17, 2024 | 223.19 | 226.40 | 221.84 | 222.05 | 222.05 | 1.02% | 180,812 |
Sep 16, 2024 | 223.88 | 224.66 | 219.67 | 219.81 | 219.81 | -0.85% | 141,908 |
Sep 13, 2024 | 217.68 | 223.43 | 216.66 | 221.70 | 221.70 | 4.12% | 272,875 |
Sep 12, 2024 | 215.59 | 216.38 | 212.55 | 212.93 | 212.93 | -0.74% | 245,251 |
Sep 11, 2024 | 214.84 | 216.48 | 211.30 | 214.52 | 214.52 | -0.93% | 342,154 |
Sep 10, 2024 | 221.86 | 223.28 | 208.54 | 216.53 | 216.53 | -2.99% | 294,713 |
Sep 9, 2024 | 222.09 | 224.96 | 220.22 | 223.21 | 223.21 | 0.59% | 224,880 |
Sep 6, 2024 | 229.91 | 232.24 | 221.50 | 221.89 | 221.89 | -3.85% | 200,667 |
Sep 5, 2024 | 235.99 | 235.99 | 229.89 | 230.77 | 230.77 | -1.26% | 145,300 |
Sep 4, 2024 | 236.23 | 237.54 | 233.70 | 233.72 | 233.72 | -1.69% | 151,285 |
Sep 3, 2024 | 242.16 | 245.64 | 237.72 | 237.74 | 237.74 | -3.22% | 385,565 |
Aug 30, 2024 | 242.86 | 248.23 | 240.86 | 245.64 | 245.64 | 1.42% | 611,407 |
Aug 29, 2024 | 243.85 | 243.85 | 239.47 | 242.20 | 242.20 | 0.22% | 152,705 |
Aug 28, 2024 | 238.54 | 241.83 | 237.41 | 241.68 | 241.68 | 0.55% | 270,856 |
Aug 27, 2024 | 243.24 | 243.50 | 239.91 | 240.36 | 240.36 | -1.52% | 109,332 |
Aug 26, 2024 | 245.05 | 245.95 | 243.03 | 244.06 | 244.06 | 0.94% | 163,487 |
Aug 23, 2024 | 232.91 | 242.06 | 232.84 | 241.78 | 241.78 | 4.72% | 147,361 |
Aug 22, 2024 | 235.04 | 235.04 | 229.79 | 230.89 | 230.89 | -1.77% | 101,482 |
Aug 21, 2024 | 230.89 | 235.62 | 229.67 | 235.04 | 235.04 | 3.88% | 139,910 |
Aug 20, 2024 | 229.03 | 230.37 | 224.97 | 226.26 | 226.26 | -1.64% | 100,473 |
Aug 19, 2024 | 230.38 | 231.50 | 228.66 | 230.03 | 230.03 | -0.14% | 85,626 |
Aug 16, 2024 | 231.49 | 235.21 | 229.42 | 230.36 | 230.36 | -0.70% | 96,586 |
Aug 15, 2024 | 232.34 | 236.27 | 230.04 | 231.99 | 231.99 | 3.93% | 153,055 |
Aug 14, 2024 | 228.86 | 228.86 | 223.14 | 223.21 | 223.21 | -2.89% | 122,171 |
Aug 13, 2024 | 227.71 | 230.67 | 225.69 | 229.85 | 229.85 | 1.46% | 105,332 |
Aug 12, 2024 | 230.65 | 231.22 | 226.05 | 226.55 | 226.55 | -3.15% | 122,010 |
Aug 9, 2024 | 235.38 | 235.38 | 231.35 | 233.92 | 233.92 | -0.16% | 91,320 |
Aug 8, 2024 | 230.03 | 234.79 | 230.03 | 234.30 | 234.30 | 3.11% | 85,963 |
Aug 7, 2024 | 236.78 | 238.22 | 227.18 | 227.23 | 227.23 | -2.35% | 117,863 |
Aug 6, 2024 | 230.40 | 235.83 | 226.01 | 232.70 | 232.70 | 1.10% | 138,142 |
Aug 5, 2024 | 220.82 | 235.25 | 220.00 | 230.17 | 230.17 | -2.20% | 285,060 |
Aug 2, 2024 | 239.76 | 242.43 | 228.21 | 235.35 | 235.35 | -10.66% | 324,532 |
Aug 1, 2024 | 271.59 | 273.58 | 259.47 | 263.43 | 263.43 | -2.15% | 229,531 |
Jul 31, 2024 | 256.55 | 277.13 | 255.65 | 269.22 | 269.22 | 4.68% | 432,993 |
Jul 30, 2024 | 256.38 | 258.68 | 254.68 | 257.19 | 257.19 | 0.62% | 131,237 |
Jul 29, 2024 | 254.97 | 257.71 | 253.50 | 255.60 | 255.60 | 0.55% | 94,747 |
Jul 26, 2024 | 252.20 | 255.63 | 249.44 | 254.21 | 254.21 | 1.91% | 170,979 |
Jul 25, 2024 | 245.48 | 253.15 | 245.10 | 249.45 | 249.45 | 1.81% | 145,751 |
Jul 24, 2024 | 247.25 | 254.02 | 244.51 | 245.02 | 245.02 | -0.95% | 220,978 |
Jul 23, 2024 | 251.05 | 251.38 | 245.74 | 247.38 | 247.38 | -1.81% | 159,083 |
Jul 22, 2024 | 246.36 | 252.01 | 243.52 | 251.93 | 251.93 | 2.47% | 148,111 |
Jul 19, 2024 | 250.93 | 251.54 | 244.38 | 245.86 | 245.86 | -2.01% | 163,020 |
Jul 18, 2024 | 254.00 | 258.69 | 250.47 | 250.91 | 250.91 | -1.93% | 171,809 |
Jul 17, 2024 | 256.23 | 258.01 | 254.70 | 255.84 | 255.84 | -1.46% | 187,109 |
Jul 16, 2024 | 254.51 | 259.67 | 252.94 | 259.62 | 259.62 | 4.01% | 236,555 |
Jul 15, 2024 | 247.74 | 255.32 | 245.76 | 249.61 | 249.61 | 0.66% | 219,190 |
Jul 12, 2024 | 245.00 | 250.15 | 244.79 | 247.98 | 247.98 | 1.82% | 174,350 |
Jul 11, 2024 | 234.09 | 244.48 | 234.09 | 243.55 | 243.55 | 7.16% | 205,719 |
Jul 10, 2024 | 224.24 | 228.56 | 224.24 | 227.28 | 227.28 | 2.10% | 160,272 |
Jul 9, 2024 | 225.12 | 226.31 | 222.35 | 222.60 | 222.60 | -2.05% | 204,902 |
Jul 8, 2024 | 227.17 | 230.58 | 226.00 | 227.27 | 227.27 | 1.12% | 159,009 |
Jul 5, 2024 | 224.68 | 225.69 | 222.90 | 224.76 | 224.76 | -0.38% | 166,124 |
Jul 3, 2024 | 229.19 | 229.19 | 225.45 | 225.61 | 225.61 | -0.75% | 118,437 |
Jul 2, 2024 | 229.09 | 230.65 | 227.14 | 227.31 | 227.31 | -0.41% | 179,590 |
Jul 1, 2024 | 228.04 | 230.02 | 225.42 | 228.24 | 228.24 | 0.16% | 205,476 |
Jun 28, 2024 | 227.82 | 230.64 | 227.05 | 227.87 | 227.87 | 0.77% | 304,122 |
Jun 27, 2024 | 222.24 | 226.33 | 221.74 | 226.14 | 226.14 | 1.82% | 221,347 |
Jun 26, 2024 | 222.29 | 225.86 | 221.56 | 222.09 | 222.09 | -0.70% | 221,058 |
Jun 25, 2024 | 228.23 | 228.64 | 223.04 | 223.66 | 223.66 | -2.65% | 290,246 |
Jun 24, 2024 | 229.84 | 234.80 | 228.46 | 229.76 | 229.76 | 0.49% | 167,959 |
Jun 21, 2024 | 228.22 | 231.05 | 226.90 | 228.65 | 228.65 | 0.19% | 542,363 |
Jun 20, 2024 | 231.16 | 233.34 | 226.91 | 228.22 | 228.22 | -2.10% | 261,958 |
Jun 18, 2024 | 234.91 | 236.36 | 232.58 | 233.12 | 233.12 | -1.12% | 98,461 |
Jun 17, 2024 | 228.77 | 235.76 | 228.48 | 235.75 | 235.75 | 2.53% | 102,190 |
Jun 14, 2024 | 229.60 | 231.37 | 225.96 | 229.93 | 229.93 | -1.47% | 198,753 |
Jun 13, 2024 | 232.70 | 234.76 | 230.04 | 233.36 | 233.36 | -0.50% | 110,484 |
Jun 12, 2024 | 238.15 | 243.88 | 234.02 | 234.54 | 234.54 | 1.84% | 154,002 |
Jun 11, 2024 | 229.37 | 231.77 | 225.49 | 230.31 | 230.31 | -0.50% | 206,091 |
Jun 10, 2024 | 227.05 | 232.21 | 225.34 | 231.46 | 231.46 | -1.18% | 173,085 |
Jun 7, 2024 | 235.50 | 236.32 | 234.06 | 234.22 | 234.22 | -0.51% | 118,367 |
Jun 6, 2024 | 234.42 | 237.42 | 234.42 | 235.43 | 235.43 | -0.55% | 96,966 |
Jun 5, 2024 | 237.89 | 238.00 | 233.55 | 236.73 | 236.73 | -0.42% | 127,748 |
Jun 4, 2024 | 240.51 | 241.77 | 236.12 | 237.73 | 237.73 | -2.06% | 161,348 |