Skip to main content
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
222.87
-2.27 (-1.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024229.85231.31224.23225.14225.14-2.02%350,087
Oct 23, 2024227.13231.82227.02229.77229.771.71%112,683
Oct 22, 2024229.95229.95225.86225.90225.90-1.77%115,616
Oct 21, 2024235.32236.05229.77229.97229.97-1.99%206,383
Oct 18, 2024236.68236.68233.80234.65234.65-0.27%94,357
Oct 17, 2024235.06235.54231.56235.28235.280.12%109,028
Oct 16, 2024229.50237.12228.78234.99234.994.06%115,624
Oct 15, 2024224.45232.12224.45225.83225.830.08%194,596
Oct 14, 2024221.88226.05221.39225.65225.651.13%80,212
Oct 11, 2024220.79224.40220.79223.13223.130.59%299,074
Oct 10, 2024221.31223.06219.50221.83221.83-0.80%127,717
Oct 9, 2024227.70228.63223.43223.61223.61-2.05%174,650
Oct 8, 2024229.99230.67224.39228.28228.28-0.32%112,728
Oct 7, 2024230.07230.68225.95229.01229.01-1.21%106,821
Oct 4, 2024229.16232.43228.46231.82231.823.72%139,560
Oct 3, 2024225.59225.59221.96223.51223.51-2.25%107,695
Oct 2, 2024231.52233.14228.48228.65228.65-2.02%111,780
Oct 1, 2024236.80236.80230.30233.36233.36-2.19%169,949
Sep 30, 2024241.84242.92236.33238.59238.59-2.36%174,638
Sep 27, 2024242.03246.80239.92244.35244.352.58%181,137
Sep 26, 2024234.74240.91231.62238.21238.212.81%204,248
Sep 25, 2024236.02239.03231.29231.70231.700.63%427,600
Sep 24, 2024229.97231.72226.88230.24230.241.00%420,011
Sep 23, 2024226.78229.37224.75227.95227.951.33%200,916
Sep 20, 2024225.48225.48222.91224.95224.95-1.05%612,217
Sep 19, 2024226.86227.57221.93227.34227.343.36%231,808
Sep 18, 2024221.86228.77218.47219.95219.95-0.95%287,530
Sep 17, 2024223.19226.40221.84222.05222.051.02%180,812
Sep 16, 2024223.88224.66219.67219.81219.81-0.85%141,908
Sep 13, 2024217.68223.43216.66221.70221.704.12%272,875
Sep 12, 2024215.59216.38212.55212.93212.93-0.74%245,251
Sep 11, 2024214.84216.48211.30214.52214.52-0.93%342,154
Sep 10, 2024221.86223.28208.54216.53216.53-2.99%294,713
Sep 9, 2024222.09224.96220.22223.21223.210.59%224,880
Sep 6, 2024229.91232.24221.50221.89221.89-3.85%200,667
Sep 5, 2024235.99235.99229.89230.77230.77-1.26%145,300
Sep 4, 2024236.23237.54233.70233.72233.72-1.69%151,285
Sep 3, 2024242.16245.64237.72237.74237.74-3.22%385,565
Aug 30, 2024242.86248.23240.86245.64245.641.42%611,407
Aug 29, 2024243.85243.85239.47242.20242.200.22%152,705
Aug 28, 2024238.54241.83237.41241.68241.680.55%270,856
Aug 27, 2024243.24243.50239.91240.36240.36-1.52%109,332
Aug 26, 2024245.05245.95243.03244.06244.060.94%163,487
Aug 23, 2024232.91242.06232.84241.78241.784.72%147,361
Aug 22, 2024235.04235.04229.79230.89230.89-1.77%101,482
Aug 21, 2024230.89235.62229.67235.04235.043.88%139,910
Aug 20, 2024229.03230.37224.97226.26226.26-1.64%100,473
Aug 19, 2024230.38231.50228.66230.03230.03-0.14%85,626
Aug 16, 2024231.49235.21229.42230.36230.36-0.70%96,586
Aug 15, 2024232.34236.27230.04231.99231.993.93%153,055
Aug 14, 2024228.86228.86223.14223.21223.21-2.89%122,171
Aug 13, 2024227.71230.67225.69229.85229.851.46%105,332
Aug 12, 2024230.65231.22226.05226.55226.55-3.15%122,010
Aug 9, 2024235.38235.38231.35233.92233.92-0.16%91,320
Aug 8, 2024230.03234.79230.03234.30234.303.11%85,963
Aug 7, 2024236.78238.22227.18227.23227.23-2.35%117,863
Aug 6, 2024230.40235.83226.01232.70232.701.10%138,142
Aug 5, 2024220.82235.25220.00230.17230.17-2.20%285,060
Aug 2, 2024239.76242.43228.21235.35235.35-10.66%324,532
Aug 1, 2024271.59273.58259.47263.43263.43-2.15%229,531
Jul 31, 2024256.55277.13255.65269.22269.224.68%432,993
Jul 30, 2024256.38258.68254.68257.19257.190.62%131,237
Jul 29, 2024254.97257.71253.50255.60255.600.55%94,747
Jul 26, 2024252.20255.63249.44254.21254.211.91%170,979
Jul 25, 2024245.48253.15245.10249.45249.451.81%145,751
Jul 24, 2024247.25254.02244.51245.02245.02-0.95%220,978
Jul 23, 2024251.05251.38245.74247.38247.38-1.81%159,083
Jul 22, 2024246.36252.01243.52251.93251.932.47%148,111
Jul 19, 2024250.93251.54244.38245.86245.86-2.01%163,020
Jul 18, 2024254.00258.69250.47250.91250.91-1.93%171,809
Jul 17, 2024256.23258.01254.70255.84255.84-1.46%187,109
Jul 16, 2024254.51259.67252.94259.62259.624.01%236,555
Jul 15, 2024247.74255.32245.76249.61249.610.66%219,190
Jul 12, 2024245.00250.15244.79247.98247.981.82%174,350
Jul 11, 2024234.09244.48234.09243.55243.557.16%205,719
Jul 10, 2024224.24228.56224.24227.28227.282.10%160,272
Jul 9, 2024225.12226.31222.35222.60222.60-2.05%204,902
Jul 8, 2024227.17230.58226.00227.27227.271.12%159,009
Jul 5, 2024224.68225.69222.90224.76224.76-0.38%166,124
Jul 3, 2024229.19229.19225.45225.61225.61-0.75%118,437
Jul 2, 2024229.09230.65227.14227.31227.31-0.41%179,590
Jul 1, 2024228.04230.02225.42228.24228.240.16%205,476
Jun 28, 2024227.82230.64227.05227.87227.870.77%304,122
Jun 27, 2024222.24226.33221.74226.14226.141.82%221,347
Jun 26, 2024222.29225.86221.56222.09222.09-0.70%221,058
Jun 25, 2024228.23228.64223.04223.66223.66-2.65%290,246
Jun 24, 2024229.84234.80228.46229.76229.760.49%167,959
Jun 21, 2024228.22231.05226.90228.65228.650.19%542,363
Jun 20, 2024231.16233.34226.91228.22228.22-2.10%261,958
Jun 18, 2024234.91236.36232.58233.12233.12-1.12%98,461
Jun 17, 2024228.77235.76228.48235.75235.752.53%102,190
Jun 14, 2024229.60231.37225.96229.93229.93-1.47%198,753
Jun 13, 2024232.70234.76230.04233.36233.36-0.50%110,484
Jun 12, 2024238.15243.88234.02234.54234.541.84%154,002
Jun 11, 2024229.37231.77225.49230.31230.31-0.50%206,091
Jun 10, 2024227.05232.21225.34231.46231.46-1.18%173,085
Jun 7, 2024235.50236.32234.06234.22234.22-0.51%118,367
Jun 6, 2024234.42237.42234.42235.43235.43-0.55%96,966
Jun 5, 2024237.89238.00233.55236.73236.73-0.42%127,748
Jun 4, 2024240.51241.77236.12237.73237.73-2.06%161,348