Skip to main content
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
218.17
-7.99 (-3.53%)
At close: Mar 28, 2025, 4:00 PM
221.99
+3.82 (1.75%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025223.78226.85215.53218.17218.17-3.53%290,710
Mar 27, 2025232.90233.16224.77226.16226.16-4.82%253,008
Mar 26, 2025243.55246.42237.03237.62237.62-1.95%151,959
Mar 25, 2025239.99243.69238.86242.35242.350.17%116,886
Mar 24, 2025238.22244.07238.22241.93241.933.50%146,113
Mar 21, 2025229.42234.37227.99233.76233.760.73%391,142
Mar 20, 2025231.03236.76230.70232.07232.07-1.06%190,648
Mar 19, 2025233.50237.05228.60234.56234.560.88%261,294
Mar 18, 2025232.45233.49229.37232.51232.51-0.91%184,695
Mar 17, 2025228.96237.51228.96234.65234.651.63%155,426
Mar 14, 2025228.02231.21223.78230.88230.881.70%282,700
Mar 13, 2025242.38243.02226.95227.02227.02-6.59%292,778
Mar 12, 2025248.69249.10240.75243.03243.03-1.59%139,967
Mar 11, 2025248.67249.48240.63246.96246.96-0.39%282,323
Mar 10, 2025250.00250.40242.60247.92247.92-2.72%207,997
Mar 7, 2025255.64257.01247.94254.84254.84-0.91%134,303
Mar 6, 2025256.25260.97255.72257.18257.18-1.29%169,881
Mar 5, 2025255.77260.77253.94260.55260.552.02%189,347
Mar 4, 2025254.93260.91249.00255.40255.40-1.60%197,423
Mar 3, 2025271.11273.69258.06259.56259.56-3.29%203,199
Feb 28, 2025266.90269.62265.41268.40268.400.54%183,274
Feb 27, 2025273.46275.06266.74266.95266.95-2.08%179,566
Feb 26, 2025275.56279.33272.50272.63272.63-1.06%97,863
Feb 25, 2025276.67280.11273.93275.54275.540.51%116,048
Feb 24, 2025279.11279.11273.98274.15274.15-0.80%141,288
Feb 21, 2025290.32290.32275.01276.37276.37-3.89%157,450
Feb 20, 2025291.29293.07285.71287.55287.55-2.36%149,666
Feb 19, 2025296.81298.43294.31294.50294.50-2.09%179,116
Feb 18, 2025302.46303.47298.11300.79300.79-0.85%117,072
Feb 14, 2025303.24306.46301.06303.37303.371.22%123,744
Feb 13, 2025304.48304.48299.33299.72299.72-0.44%182,691
Feb 12, 2025298.04305.00296.48301.03301.030.01%217,467
Feb 11, 2025293.52301.23291.35300.99300.992.36%185,084
Feb 10, 2025294.13294.42289.70294.05294.050.14%121,590
Feb 7, 2025301.00301.00292.96293.63293.63-3.13%144,504
Feb 6, 2025306.03309.99301.11303.13303.13-0.36%123,343
Feb 5, 2025300.00304.56295.00304.24304.242.92%159,093
Feb 4, 2025290.22295.68289.06295.61295.612.16%171,060
Feb 3, 2025287.78292.60283.28289.37289.37-2.46%399,745
Jan 31, 2025304.58304.58292.87296.68296.68-3.00%341,128
Jan 30, 2025300.02312.56293.07305.86305.8611.50%915,061
Jan 29, 2025272.35276.17270.34274.31274.310.36%213,614
Jan 28, 2025270.43274.53269.64273.32273.320.81%120,151
Jan 27, 2025262.50272.00261.09271.12271.123.85%191,502
Jan 24, 2025258.30262.05258.30261.08261.080.48%102,775
Jan 23, 2025254.87261.56254.34259.84259.841.26%115,413
Jan 22, 2025256.22260.83254.60256.61256.61-0.12%230,073
Jan 21, 2025248.57256.99247.07256.92256.924.96%220,007
Jan 17, 2025248.88249.76244.05244.78244.78-0.24%291,777
Jan 16, 2025248.42250.25244.64245.36245.36-1.78%338,596