Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
205.39
-4.83 (-2.30%)
Nov 10, 2026, 10:28 AM EST - Market open

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026207.80209.97205.05205.39205.39-2.30%84,411
Nov 9, 2026206.32212.67205.02210.22210.223.74%290,585
Nov 6, 2026202.19206.52200.44202.65202.65-2.12%200,015
Nov 5, 2026212.90215.77203.58207.03207.03-0.89%321,393
Nov 4, 2026203.99210.61201.80208.88208.885.62%378,788
Nov 3, 2026206.48206.71196.81197.77197.77-4.31%270,781
Nov 2, 2026200.09207.92199.81206.67206.674.36%489,552
Oct 30, 2026203.31208.30193.44198.03198.03-0.62%362,104
Oct 29, 2026195.00199.88195.00199.27199.272.97%500,816
Oct 28, 2026195.06196.38188.19193.53193.53-0.75%536,525
Oct 27, 2026178.77196.82173.19194.99194.9912.74%830,099
Oct 26, 2026172.00175.92171.93172.96172.960.18%363,398
Oct 23, 2026171.00173.30166.86172.65172.65-0.45%252,213
Oct 22, 2026164.55173.78164.55173.43173.435.72%481,661
Oct 21, 2026175.01175.73163.27164.05164.05-4.69%326,704
Oct 20, 2026170.35172.74169.87172.13172.131.29%191,787
Oct 19, 2026169.54173.80168.68169.94169.94-0.06%393,385
Oct 16, 2026171.17174.99168.56170.05170.050.11%271,785
Oct 15, 2026167.34174.09167.34169.87169.874.88%391,858
Oct 14, 2026162.07163.25160.30161.97161.97-1.56%353,663
Oct 13, 2026164.47165.90162.03164.54164.540.37%197,067
Oct 12, 2026168.47170.04163.69163.93163.93-2.19%271,458
Oct 9, 2026167.82169.50165.29167.60167.60-0.80%277,092
Oct 8, 2026169.35169.69164.34168.96168.960.71%270,908
Oct 7, 2026166.55168.53165.85167.77167.77-1.17%287,179
Oct 6, 2026171.12171.79167.72169.76169.76-1.20%232,558
Oct 5, 2026171.81176.81167.30171.83171.83-2.30%301,370
Oct 2, 2026180.86182.34175.62175.88175.88-1.45%145,453
Oct 1, 2026172.75179.59169.02178.47178.473.58%286,889
Sep 30, 2026175.05176.25170.35172.30172.30-0.95%294,661
Sep 29, 2026180.35182.74172.53173.95173.95-3.19%278,762
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