Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
179.68
-5.47 (-2.95%)
Sep 28, 2026, 4:00 PM EDT - Market closed

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026183.98183.98178.65179.68179.68-2.95%259,229
Sep 25, 2026181.11187.03181.11185.15185.152.90%236,829
Sep 24, 2026180.78183.81178.68179.94179.94-0.87%221,997
Sep 23, 2026185.86185.86180.35181.52181.52-2.96%291,409
Sep 22, 2026186.76188.24183.79187.06187.061.36%217,847
Sep 21, 2026183.58187.26180.64184.55184.550.81%267,862
Sep 18, 2026186.30186.37177.76183.06183.06-2.58%838,021
Sep 17, 2026198.09200.53184.89187.91187.91-3.74%259,001
Sep 16, 2026206.30206.30194.30195.21195.21-4.85%267,596
Sep 15, 2026209.20209.20205.12205.15205.15-1.80%165,346
Sep 14, 2026209.36211.53208.09208.91208.910.20%164,915
Sep 11, 2026212.07212.75207.03208.50208.50-0.15%156,895
Sep 10, 2026211.51212.28207.33208.81208.81-1.68%170,280
Sep 9, 2026211.60212.56209.53212.38212.38-0.25%173,036
Sep 8, 2026223.49223.50211.22212.91212.91-2.00%225,416
Sep 4, 2026213.91218.42213.35217.26217.260.86%200,974
Sep 3, 2026216.24216.98212.94215.41215.411.10%222,960
Sep 2, 2026210.10215.54209.06213.07213.071.77%165,666
Sep 1, 2026210.33211.92207.07209.36209.36-0.96%157,421
Aug 31, 2026211.09213.39210.81211.40211.40-0.10%132,333
Aug 28, 2026211.72213.68210.15211.62211.620.45%128,218
Aug 27, 2026208.42211.21207.80210.67210.670.37%180,007
Aug 26, 2026215.64218.17209.64209.89209.89-2.64%160,094
Aug 25, 2026211.70215.74209.57215.59215.592.24%146,428
Aug 24, 2026213.49216.36210.73210.86210.86-1.84%166,652
Aug 21, 2026216.78217.44211.03214.81214.81-0.26%203,376
Aug 20, 2026210.25215.52210.25215.37215.371.14%262,834
Aug 19, 2026207.00214.75207.00212.94212.944.41%322,768
Aug 18, 2026211.01211.01202.61203.94203.94-2.21%485,557
Aug 17, 2026208.59210.33207.14208.54208.54-1.01%144,865
Aug 14, 2026210.51212.14208.22210.66210.660.04%151,296
Aug 13, 2026210.28212.00208.66210.58210.580.56%150,084
Aug 12, 2026206.75210.74205.20209.41209.410.80%138,370
Aug 11, 2026211.24213.27207.51207.75207.75-1.43%340,694
Aug 10, 2026212.27215.07209.67210.76210.76-1.66%150,768
Aug 7, 2026215.62217.39211.61214.32214.32-0.77%188,967
Aug 6, 2026221.54221.54215.94215.99215.99-1.59%238,863
Aug 5, 2026226.25227.56218.42219.47219.47-1.52%250,225
Aug 4, 2026224.60226.27221.64222.85222.85-2.25%288,162
Aug 3, 2026234.43237.57227.69227.97227.97-1.61%337,477
Jul 31, 2026231.41232.14225.54231.70231.70-0.62%225,899
Jul 30, 2026242.75242.75232.47233.14233.14-6.09%237,113
Jul 29, 2026241.32257.21235.15248.26248.263.02%659,487
Jul 28, 2026235.00241.12226.12240.99240.996.33%584,541
Jul 27, 2026228.03231.79225.93226.64226.640.62%252,216
Jul 24, 2026222.75227.14221.40225.24225.241.40%115,639
Jul 23, 2026220.41224.93219.41222.14222.14-0.55%167,765
Jul 22, 2026219.20225.56219.20223.36223.363.35%230,121
Jul 21, 2026211.35217.02209.96216.11216.112.85%295,857
Jul 20, 2026220.11221.57209.82210.12210.12-4.65%393,200