Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
223.99
-5.39 (-2.35%)
Aug 7, 2025, 4:00 PM - Market closed
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 251.14 | 259.38 | 249.23 | 258.94 | 258.94 | 4.03% | 175,295 |
| Jul 1, 2025 | 236.76 | 251.14 | 236.76 | 248.92 | 248.92 | 4.35% | 230,054 |
| Jun 30, 2025 | 243.92 | 244.32 | 236.06 | 238.54 | 238.54 | -2.29% | 220,220 |
| Jun 27, 2025 | 240.82 | 244.73 | 238.34 | 244.13 | 244.13 | 1.77% | 238,245 |
| Jun 26, 2025 | 241.33 | 244.28 | 236.21 | 239.89 | 239.89 | -0.35% | 107,736 |
| Jun 25, 2025 | 244.47 | 245.28 | 240.58 | 240.73 | 240.73 | -2.14% | 115,383 |
| Jun 24, 2025 | 240.62 | 246.83 | 240.24 | 245.99 | 245.99 | 2.74% | 150,497 |
| Jun 23, 2025 | 237.33 | 240.00 | 234.44 | 239.44 | 239.44 | 0.77% | 189,339 |
| Jun 20, 2025 | 238.28 | 238.72 | 235.76 | 237.62 | 237.62 | 0.78% | 382,457 |
| Jun 18, 2025 | 233.26 | 238.36 | 232.87 | 235.79 | 235.79 | 0.34% | 207,292 |
| Jun 17, 2025 | 238.13 | 238.88 | 234.68 | 234.98 | 234.98 | -2.08% | 135,230 |
| Jun 16, 2025 | 238.73 | 241.07 | 235.56 | 239.98 | 239.98 | 3.22% | 113,258 |
| Jun 13, 2025 | 235.91 | 237.08 | 231.48 | 232.49 | 232.49 | -3.00% | 104,795 |
| Jun 12, 2025 | 240.07 | 243.32 | 238.55 | 239.68 | 239.68 | -1.39% | 108,047 |
| Jun 11, 2025 | 244.11 | 246.32 | 242.60 | 243.07 | 243.07 | -0.22% | 93,536 |
| Jun 10, 2025 | 239.75 | 244.90 | 237.08 | 243.60 | 243.60 | 2.58% | 95,675 |
| Jun 9, 2025 | 234.36 | 238.25 | 230.48 | 237.48 | 237.48 | 2.33% | 98,940 |
| Jun 6, 2025 | 234.15 | 234.31 | 229.75 | 232.07 | 232.07 | 0.89% | 76,003 |
| Jun 5, 2025 | 229.00 | 230.38 | 227.43 | 230.03 | 230.03 | 0.57% | 113,048 |
| Jun 4, 2025 | 233.02 | 233.02 | 228.33 | 228.73 | 228.73 | -2.11% | 81,370 |
| Jun 3, 2025 | 229.00 | 234.36 | 229.00 | 233.67 | 233.67 | 1.94% | 110,877 |
| Jun 2, 2025 | 226.20 | 230.02 | 224.37 | 229.23 | 229.23 | 0.58% | 259,993 |
| May 30, 2025 | 225.51 | 228.97 | 224.16 | 227.91 | 227.91 | 0.73% | 116,325 |
| May 29, 2025 | 227.76 | 227.76 | 224.62 | 226.25 | 226.25 | -1.03% | 102,410 |
| May 28, 2025 | 231.19 | 237.78 | 227.09 | 228.60 | 228.60 | -0.48% | 118,657 |