Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
213.78
-4.55 (-2.08%)
At close: Feb 27, 2026, 4:00 PM EST
213.78
0.00 (0.00%)
After-hours: Feb 27, 2026, 4:15 PM EST

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 27, 2026238.93242.55235.40241.15241.151.09%82,686
Jan 26, 2026239.05241.16235.57238.54238.540.21%115,363
Jan 23, 2026246.61248.10235.37238.04238.04-4.72%170,086
Jan 22, 2026256.24258.75249.39249.82249.82-1.55%117,105
Jan 21, 2026246.75253.99246.37253.75253.753.65%149,273
Jan 20, 2026242.31245.31241.42244.81244.81-1.11%151,662
Jan 16, 2026249.00252.13246.53247.57247.57-0.37%102,336
Jan 15, 2026243.72249.97243.50248.50248.501.22%86,990
Jan 14, 2026244.74246.33241.67245.51245.51-0.01%105,065
Jan 13, 2026242.19247.04237.38245.53245.53-2.35%279,120
Jan 12, 2026252.98257.07248.43251.44251.44-1.79%192,917
Jan 9, 2026250.80256.10247.54256.03256.032.15%182,360
Jan 8, 2026239.20253.47239.20250.65250.653.67%153,432
Jan 7, 2026241.98245.11239.41241.77241.77-0.12%144,266
Jan 6, 2026236.99243.29235.03242.07242.070.78%185,505
Jan 5, 2026232.59243.53232.59240.19240.192.31%160,935
Jan 2, 2026232.63234.98227.74234.76234.760.96%275,375
Dec 31, 2025236.62237.39231.69232.53232.53-1.69%163,640
Dec 30, 2025238.99240.00236.35236.52236.52-1.37%143,779
Dec 29, 2025241.74241.74238.72239.81239.81-0.68%160,277
Dec 26, 2025238.90242.73238.59241.46241.460.24%137,924
Dec 24, 2025237.00241.93235.95240.89240.891.48%145,226
Dec 23, 2025235.83239.57233.67237.38237.380.20%236,687
Dec 22, 2025237.49239.99234.19236.90236.90-167,283
Dec 19, 2025235.04238.17233.77236.90236.900.33%346,398
Dec 18, 2025244.39247.16235.40236.13236.13-2.56%224,489
Dec 17, 2025240.03245.28237.78242.34242.340.08%180,835
Dec 16, 2025243.14243.45240.05242.15242.15-0.12%180,192