Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
247.88
+4.68 (1.92%)
At close: Oct 8, 2025, 4:00 PM EDT
248.00
+0.12 (0.05%)
After-hours: Oct 8, 2025, 7:39 PM EDT

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025243.55248.41237.97247.88247.881.92%150,220
Oct 7, 2025246.22247.00241.31243.20243.20-1.74%131,574
Oct 6, 2025255.82255.82247.00247.51247.51-2.32%181,243
Oct 3, 2025253.01257.80252.33253.39253.390.74%225,217
Oct 2, 2025250.20253.24247.00251.52251.520.15%180,607
Oct 1, 2025243.32251.60242.08251.14251.142.74%169,659
Sep 30, 2025240.57244.91238.64244.45244.451.60%191,886
Sep 29, 2025241.49241.58236.09240.61240.610.67%207,156
Sep 26, 2025237.28240.18235.23239.00239.001.14%171,323
Sep 25, 2025236.78238.05228.20236.31236.31-2.47%196,347
Sep 24, 2025242.98247.69240.69242.29242.29-0.02%117,800
Sep 23, 2025240.11245.25238.89242.35242.351.07%147,069
Sep 22, 2025240.26242.11238.48239.78239.78-0.59%133,200
Sep 19, 2025245.77245.77240.34241.20241.20-1.73%331,036
Sep 18, 2025243.66248.10241.18245.45245.451.08%120,089
Sep 17, 2025244.31251.60242.12242.82242.82-0.08%116,490
Sep 16, 2025242.95244.24239.36243.01243.010.11%111,075
Sep 15, 2025242.89245.91241.81242.74242.74-0.61%103,648
Sep 12, 2025251.84251.84242.24244.24244.24-3.41%88,779
Sep 11, 2025247.77253.63247.77252.85252.852.36%123,209
Sep 10, 2025249.90252.17246.45247.01247.01-2.73%140,819
Sep 9, 2025253.60258.95250.41253.94253.94-0.17%82,518
Sep 8, 2025256.64256.64251.87254.36254.36-1.21%137,068
Sep 5, 2025259.17262.67254.22257.48257.48-0.59%185,225
Sep 4, 2025254.11259.52252.90259.00259.002.10%97,614
Sep 3, 2025252.36256.32252.24253.68253.680.13%98,636
Sep 2, 2025246.25254.18246.25253.35253.350.72%146,466
Aug 29, 2025258.73258.93251.18251.54251.54-2.52%160,985
Aug 28, 2025257.50263.38252.81258.04258.040.56%243,047
Aug 27, 2025254.06257.91254.06256.61256.610.88%126,193
Aug 26, 2025255.18259.76254.16254.36254.360.61%115,858
Aug 25, 2025255.43256.85252.39252.83252.83-0.39%133,460
Aug 22, 2025242.89254.70242.52253.82253.825.70%187,133
Aug 21, 2025236.96241.24236.96240.14240.14-0.29%127,450
Aug 20, 2025241.95243.49239.41240.85240.85-1.73%119,690
Aug 19, 2025241.81245.85241.30245.09245.091.93%145,241
Aug 18, 2025240.36242.62239.07240.44240.44-0.05%118,598
Aug 15, 2025244.00244.00239.49240.55240.55-0.68%175,298
Aug 14, 2025244.16244.16240.16242.20242.20-0.40%185,857
Aug 13, 2025235.31243.90231.35243.18243.183.88%136,409
Aug 12, 2025225.85234.26224.32234.10234.104.97%166,499
Aug 11, 2025223.60224.00220.59223.02223.020.33%189,662
Aug 8, 2025228.14228.14220.56222.28222.28-0.76%142,035
Aug 7, 2025231.82231.82223.49223.99223.99-2.35%177,787
Aug 6, 2025229.75231.44228.71229.38229.380.10%193,643
Aug 5, 2025224.56230.70224.56229.16229.162.33%246,841
Aug 4, 2025225.14228.15223.80223.94223.940.41%216,385
Aug 1, 2025218.94225.71218.35223.02223.020.41%337,425
Jul 31, 2025220.85226.36220.85222.12222.120.05%223,878
Jul 30, 2025221.25226.94219.53222.00222.000.76%421,214