Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
169.40
-0.65 (-0.38%)
Oct 19, 2026, 2:43 PM EDT - Market open

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026169.54173.80168.80169.40169.40-0.38%257,981
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
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