Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
248.26
+7.27 (3.02%)
At close: Jul 29, 2026, 4:00 PM EDT
248.25
-0.01 (0.00%)
Pre-market: Jul 30, 2026, 5:20 AM EDT

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 2026223.85230.22218.56220.36220.36-2.78%178,504
Jul 16, 2026219.60228.70217.13226.66226.663.77%317,145
Jul 15, 2026211.13220.30211.13218.43218.432.65%271,007
Jul 14, 2026209.16213.29207.55212.79212.790.98%137,659
Jul 13, 2026213.67215.44210.55210.73210.73-0.58%168,393
Jul 10, 2026213.33216.60211.42211.97211.970.11%372,328
Jul 9, 2026205.00215.46203.65211.73211.733.41%180,283
Jul 8, 2026206.49206.49202.47204.75204.75-1.91%136,405
Jul 7, 2026208.31211.30207.48208.74208.740.37%152,228
Jul 6, 2026204.01208.05200.24207.97207.971.25%208,851
Jul 2, 2026199.26206.80196.49205.40205.403.73%318,038
Jul 1, 2026199.61202.94198.01198.02198.02-1.52%184,676
Jun 30, 2026200.20201.57197.53201.08201.08-0.19%150,966
Jun 29, 2026202.56203.36199.47201.46201.46-1.81%359,986
Jun 26, 2026202.17205.93201.33205.17205.171.04%573,261
Jun 25, 2026207.50208.12198.77203.05203.05-1.59%176,316
Jun 24, 2026201.54206.88201.33206.33206.333.45%247,648
Jun 23, 2026196.70200.47194.35199.45199.451.66%191,367
Jun 22, 2026195.49200.68195.10196.20196.20-0.43%216,481
Jun 18, 2026191.23197.23189.13197.05197.053.64%523,902
Jun 17, 2026198.54201.47189.21190.13190.13-4.85%223,242
Jun 16, 2026200.46201.94198.84199.82199.820.14%188,247
Jun 15, 2026201.04204.04198.65199.55199.550.01%257,705
Jun 12, 2026200.37200.37195.79199.53199.530.03%207,585
Jun 11, 2026199.50200.91193.56199.48199.480.68%174,472
Jun 10, 2026203.08203.08198.12198.13198.13-1.45%211,774
Jun 9, 2026195.35202.10195.35201.04201.043.92%217,092
Jun 8, 2026191.01197.59189.88193.46193.461.30%222,905
Jun 5, 2026190.07191.70187.63190.98190.980.44%245,277
Jun 4, 2026190.56191.70188.12190.15190.151.73%152,795
Jun 3, 2026188.55189.94186.67186.92186.92-1.60%248,111
Jun 2, 2026186.29190.75186.24189.96189.961.79%157,030
Jun 1, 2026186.00188.00181.52186.62186.62-0.58%306,550
May 29, 2026194.45194.83187.45187.71187.71-3.61%293,257
May 28, 2026192.80197.05190.77194.75194.750.41%196,528
May 27, 2026191.47196.98190.73193.96193.962.07%315,428
May 26, 2026188.45191.96187.67190.02190.021.23%201,053
May 22, 2026184.30188.04184.30187.72187.721.26%108,660
May 21, 2026180.09185.87178.50185.38185.381.39%262,375
May 20, 2026177.76182.96175.05182.83182.833.00%214,903
May 19, 2026175.63180.58172.01177.50177.500.69%317,422
May 18, 2026178.69182.19175.20176.28176.28-1.61%272,545