Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
244.24
-8.61 (-3.41%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 253.60 | 258.95 | 250.41 | 253.94 | 253.94 | -0.17% | 82,518 |
| Sep 8, 2025 | 256.64 | 256.64 | 251.87 | 254.36 | 254.36 | -1.21% | 137,068 |
| Sep 5, 2025 | 259.17 | 262.67 | 254.22 | 257.48 | 257.48 | -0.59% | 185,225 |
| Sep 4, 2025 | 254.11 | 259.52 | 252.90 | 259.00 | 259.00 | 2.10% | 97,614 |
| Sep 3, 2025 | 252.36 | 256.32 | 252.24 | 253.68 | 253.68 | 0.13% | 98,636 |
| Sep 2, 2025 | 246.25 | 254.18 | 246.25 | 253.35 | 253.35 | 0.72% | 146,466 |
| Aug 29, 2025 | 258.73 | 258.93 | 251.18 | 251.54 | 251.54 | -2.52% | 160,985 |
| Aug 28, 2025 | 257.50 | 263.38 | 252.81 | 258.04 | 258.04 | 0.56% | 243,047 |
| Aug 27, 2025 | 254.06 | 257.91 | 254.06 | 256.61 | 256.61 | 0.88% | 126,193 |
| Aug 26, 2025 | 255.18 | 259.76 | 254.16 | 254.36 | 254.36 | 0.61% | 115,858 |
| Aug 25, 2025 | 255.43 | 256.85 | 252.39 | 252.83 | 252.83 | -0.39% | 133,460 |
| Aug 22, 2025 | 242.89 | 254.70 | 242.52 | 253.82 | 253.82 | 5.70% | 187,133 |
| Aug 21, 2025 | 236.96 | 241.24 | 236.96 | 240.14 | 240.14 | -0.29% | 127,450 |
| Aug 20, 2025 | 241.95 | 243.49 | 239.41 | 240.85 | 240.85 | -1.73% | 119,690 |
| Aug 19, 2025 | 241.81 | 245.85 | 241.30 | 245.09 | 245.09 | 1.93% | 145,241 |
| Aug 18, 2025 | 240.36 | 242.62 | 239.07 | 240.44 | 240.44 | -0.05% | 118,598 |
| Aug 15, 2025 | 244.00 | 244.00 | 239.49 | 240.55 | 240.55 | -0.68% | 175,298 |
| Aug 14, 2025 | 244.16 | 244.16 | 240.16 | 242.20 | 242.20 | -0.40% | 185,857 |
| Aug 13, 2025 | 235.31 | 243.90 | 231.35 | 243.18 | 243.18 | 3.88% | 136,409 |
| Aug 12, 2025 | 225.85 | 234.26 | 224.32 | 234.10 | 234.10 | 4.97% | 166,499 |
| Aug 11, 2025 | 223.60 | 224.00 | 220.59 | 223.02 | 223.02 | 0.33% | 189,662 |
| Aug 8, 2025 | 228.14 | 228.14 | 220.56 | 222.28 | 222.28 | -0.76% | 142,035 |
| Aug 7, 2025 | 231.82 | 231.82 | 223.49 | 223.99 | 223.99 | -2.35% | 177,787 |
| Aug 6, 2025 | 229.75 | 231.44 | 228.71 | 229.38 | 229.38 | 0.10% | 193,643 |
| Aug 5, 2025 | 224.56 | 230.70 | 224.56 | 229.16 | 229.16 | 2.33% | 246,841 |
| Aug 4, 2025 | 225.14 | 228.15 | 223.80 | 223.94 | 223.94 | 0.41% | 216,385 |
| Aug 1, 2025 | 218.94 | 225.71 | 218.35 | 223.02 | 223.02 | 0.41% | 337,425 |
| Jul 31, 2025 | 220.85 | 226.36 | 220.85 | 222.12 | 222.12 | 0.05% | 223,878 |
| Jul 30, 2025 | 221.25 | 226.94 | 219.53 | 222.00 | 222.00 | 0.76% | 421,214 |
| Jul 29, 2025 | 230.75 | 233.61 | 212.85 | 220.33 | 220.33 | -3.87% | 530,556 |
| Jul 28, 2025 | 237.47 | 238.00 | 226.15 | 229.20 | 229.20 | -3.56% | 479,947 |
| Jul 25, 2025 | 235.15 | 237.68 | 229.65 | 237.66 | 237.66 | 2.19% | 121,145 |
| Jul 24, 2025 | 236.11 | 237.14 | 228.05 | 232.57 | 232.57 | -2.49% | 177,559 |
| Jul 23, 2025 | 235.42 | 240.83 | 234.15 | 238.52 | 238.52 | 2.01% | 126,772 |
| Jul 22, 2025 | 232.54 | 237.71 | 232.50 | 233.82 | 233.82 | 0.88% | 287,710 |
| Jul 21, 2025 | 230.78 | 234.03 | 230.69 | 231.77 | 231.77 | 0.79% | 143,248 |
| Jul 18, 2025 | 232.13 | 234.36 | 227.29 | 229.96 | 229.96 | 0.19% | 175,240 |
| Jul 17, 2025 | 242.63 | 245.05 | 229.46 | 229.52 | 229.52 | -7.49% | 248,062 |
| Jul 16, 2025 | 249.12 | 252.38 | 246.15 | 248.11 | 248.11 | -0.08% | 108,566 |
| Jul 15, 2025 | 265.41 | 265.41 | 248.20 | 248.31 | 248.31 | -5.70% | 198,611 |
| Jul 14, 2025 | 262.42 | 263.66 | 260.68 | 263.32 | 263.32 | 0.04% | 87,397 |
| Jul 11, 2025 | 263.85 | 264.30 | 260.77 | 263.22 | 263.22 | -1.03% | 92,103 |
| Jul 10, 2025 | 261.75 | 274.50 | 255.27 | 265.97 | 265.97 | 1.90% | 327,847 |
| Jul 9, 2025 | 256.48 | 261.02 | 254.25 | 261.01 | 261.01 | 2.72% | 119,150 |
| Jul 8, 2025 | 255.56 | 259.73 | 253.45 | 254.09 | 254.09 | -0.10% | 166,887 |
| Jul 7, 2025 | 255.34 | 259.39 | 252.62 | 254.34 | 254.34 | -1.67% | 145,779 |
| Jul 3, 2025 | 259.13 | 260.42 | 257.14 | 258.66 | 258.66 | -0.11% | 76,797 |