Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
220.30
+3.52 (1.62%)
At close: Nov 18, 2025, 4:00 PM EST
220.30
0.00 (0.00%)
After-hours: Nov 18, 2025, 7:00 PM EST
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 215.00 | 220.92 | 212.98 | 220.30 | 220.30 | 1.62% | 139,014 |
| Nov 17, 2025 | 220.10 | 222.58 | 216.78 | 216.78 | 216.78 | -2.39% | 94,002 |
| Nov 14, 2025 | 223.14 | 224.31 | 219.81 | 222.09 | 222.09 | -0.53% | 108,591 |
| Nov 13, 2025 | 225.54 | 226.90 | 222.19 | 223.28 | 223.28 | -0.66% | 117,544 |
| Nov 12, 2025 | 216.99 | 226.13 | 216.34 | 224.76 | 224.76 | 3.11% | 190,735 |
| Nov 11, 2025 | 223.49 | 223.69 | 216.89 | 217.98 | 217.98 | -2.08% | 169,808 |
| Nov 10, 2025 | 230.10 | 230.10 | 221.89 | 222.61 | 222.61 | -1.77% | 185,959 |
| Nov 7, 2025 | 226.41 | 229.61 | 223.96 | 226.61 | 226.61 | - | 144,467 |
| Nov 6, 2025 | 230.66 | 232.49 | 226.10 | 226.61 | 226.61 | -3.10% | 183,822 |
| Nov 5, 2025 | 230.12 | 235.50 | 229.99 | 233.86 | 233.86 | 1.49% | 204,335 |
| Nov 4, 2025 | 232.86 | 235.51 | 229.64 | 230.43 | 230.43 | -1.94% | 201,665 |
| Nov 3, 2025 | 234.60 | 236.46 | 232.13 | 234.98 | 234.98 | 0.16% | 244,728 |
| Oct 31, 2025 | 235.98 | 239.52 | 234.11 | 234.60 | 234.60 | -1.52% | 204,979 |
| Oct 30, 2025 | 234.46 | 241.98 | 233.96 | 238.22 | 238.22 | 0.35% | 313,191 |
| Oct 29, 2025 | 234.13 | 242.52 | 229.64 | 237.38 | 237.38 | 0.63% | 265,772 |
| Oct 28, 2025 | 239.88 | 248.04 | 233.49 | 235.89 | 235.89 | 0.67% | 448,274 |
| Oct 27, 2025 | 239.48 | 243.56 | 232.70 | 234.33 | 234.33 | -2.09% | 242,557 |
| Oct 24, 2025 | 244.47 | 245.58 | 238.72 | 239.33 | 239.33 | -0.68% | 107,556 |
| Oct 23, 2025 | 247.76 | 247.89 | 238.00 | 240.97 | 240.97 | -3.15% | 126,086 |
| Oct 22, 2025 | 250.19 | 251.05 | 246.15 | 248.82 | 248.82 | -1.01% | 125,047 |
| Oct 21, 2025 | 246.30 | 252.89 | 244.14 | 251.37 | 251.37 | 2.24% | 94,700 |
| Oct 20, 2025 | 244.59 | 248.08 | 242.54 | 245.87 | 245.87 | 0.87% | 103,868 |
| Oct 17, 2025 | 244.62 | 249.40 | 241.26 | 243.74 | 243.74 | -0.32% | 214,691 |
| Oct 16, 2025 | 247.28 | 248.71 | 242.69 | 244.53 | 244.53 | -1.58% | 100,920 |
| Oct 15, 2025 | 247.31 | 251.17 | 245.19 | 248.46 | 248.46 | 0.91% | 128,398 |
| Oct 14, 2025 | 235.37 | 250.47 | 235.37 | 246.21 | 246.21 | 2.87% | 231,621 |
| Oct 13, 2025 | 235.87 | 241.04 | 235.87 | 239.35 | 239.35 | 1.83% | 181,097 |
| Oct 10, 2025 | 245.09 | 245.09 | 234.01 | 235.06 | 235.06 | -3.64% | 164,574 |
| Oct 9, 2025 | 246.04 | 246.31 | 242.02 | 243.94 | 243.94 | -1.59% | 141,365 |
| Oct 8, 2025 | 243.55 | 248.41 | 237.97 | 247.88 | 247.88 | 1.92% | 150,507 |
| Oct 7, 2025 | 246.22 | 247.00 | 241.31 | 243.20 | 243.20 | -1.74% | 131,574 |
| Oct 6, 2025 | 255.82 | 255.82 | 247.00 | 247.51 | 247.51 | -2.32% | 181,243 |
| Oct 3, 2025 | 253.01 | 257.80 | 252.33 | 253.39 | 253.39 | 0.74% | 225,217 |
| Oct 2, 2025 | 250.20 | 253.24 | 247.00 | 251.52 | 251.52 | 0.15% | 180,607 |
| Oct 1, 2025 | 243.32 | 251.60 | 242.08 | 251.14 | 251.14 | 2.74% | 169,659 |
| Sep 30, 2025 | 240.57 | 244.91 | 238.64 | 244.45 | 244.45 | 1.60% | 191,886 |
| Sep 29, 2025 | 241.49 | 241.58 | 236.09 | 240.61 | 240.61 | 0.67% | 207,156 |
| Sep 26, 2025 | 237.28 | 240.18 | 235.23 | 239.00 | 239.00 | 1.14% | 171,323 |
| Sep 25, 2025 | 236.78 | 238.05 | 228.20 | 236.31 | 236.31 | -2.47% | 196,347 |
| Sep 24, 2025 | 242.98 | 247.69 | 240.69 | 242.29 | 242.29 | -0.02% | 117,800 |
| Sep 23, 2025 | 240.11 | 245.25 | 238.89 | 242.35 | 242.35 | 1.07% | 147,069 |
| Sep 22, 2025 | 240.26 | 242.11 | 238.48 | 239.78 | 239.78 | -0.59% | 133,200 |
| Sep 19, 2025 | 245.77 | 245.77 | 240.34 | 241.20 | 241.20 | -1.73% | 331,036 |
| Sep 18, 2025 | 243.66 | 248.10 | 241.18 | 245.45 | 245.45 | 1.08% | 120,089 |
| Sep 17, 2025 | 244.31 | 251.60 | 242.12 | 242.82 | 242.82 | -0.08% | 116,490 |
| Sep 16, 2025 | 242.95 | 244.24 | 239.36 | 243.01 | 243.01 | 0.11% | 111,075 |
| Sep 15, 2025 | 242.89 | 245.91 | 241.81 | 242.74 | 242.74 | -0.61% | 103,648 |
| Sep 12, 2025 | 251.84 | 251.84 | 242.24 | 244.24 | 244.24 | -3.41% | 88,779 |
| Sep 11, 2025 | 247.77 | 253.63 | 247.77 | 252.85 | 252.85 | 2.36% | 123,209 |
| Sep 10, 2025 | 249.90 | 252.17 | 246.45 | 247.01 | 247.01 | -2.73% | 140,819 |