Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
185.85
+0.47 (0.25%)
May 22, 2026, 12:56 PM EDT - Market open

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 2026192.91192.91179.12179.17179.17-7.21%288,350
May 14, 2026193.83198.12192.00193.09193.090.12%481,471
May 13, 2026192.11195.88191.56192.85192.85-0.43%356,599
May 12, 2026197.63197.63193.61193.68193.68-1.93%235,130
May 11, 2026200.57201.96196.06197.49197.49-1.45%308,062
May 8, 2026201.16201.88198.65200.39200.39-0.03%176,710
May 7, 2026197.88202.37195.14200.45200.451.39%216,968
May 6, 2026202.38203.56197.36197.70197.70-0.40%256,356
May 5, 2026194.62200.74193.77198.50198.502.66%335,373
May 4, 2026201.88201.88187.98193.35193.35-4.76%509,204
May 1, 2026205.15206.73200.64203.01203.01-0.33%220,730
Apr 30, 2026201.75206.61198.16203.69203.691.14%608,819
Apr 29, 2026200.56204.99199.80201.39201.390.41%407,363
Apr 28, 2026193.00206.45188.01200.56200.560.26%680,140
Apr 27, 2026203.41205.75197.74200.03200.03-1.49%489,665
Apr 24, 2026201.93204.30198.65203.06203.060.52%271,418
Apr 23, 2026202.90202.93197.69202.01202.01-0.22%362,479
Apr 22, 2026209.51209.54199.18202.45202.45-2.66%552,043
Apr 21, 2026213.52214.23205.15207.99207.99-2.22%379,846
Apr 20, 2026210.67213.16210.34212.71212.710.60%152,467
Apr 17, 2026207.75215.61204.71211.44211.443.60%256,854
Apr 16, 2026202.99205.33201.64204.09204.090.77%136,803
Apr 15, 2026206.96207.34201.57202.54202.54-1.95%237,989
Apr 14, 2026204.91209.15200.71206.57206.570.41%129,850
Apr 13, 2026202.29205.80199.75205.73205.730.85%199,107
Apr 10, 2026202.31204.70200.41204.00204.000.97%140,933
Apr 9, 2026199.01203.83197.57202.05202.050.68%130,465
Apr 8, 2026201.24204.50200.64200.68200.682.84%158,476
Apr 7, 2026196.00196.78193.59195.14195.14-0.13%135,207
Apr 6, 2026193.83196.70190.63195.40195.400.33%150,722
Apr 2, 2026192.81195.28189.99194.76194.760.38%121,090
Apr 1, 2026193.29196.14192.88194.03194.03-0.71%150,353
Mar 31, 2026196.35198.10192.06195.41195.411.01%171,926
Mar 30, 2026197.85199.40193.30193.45193.45-1.08%254,918
Mar 27, 2026197.22199.99194.12195.56195.56-1.51%190,871
Mar 26, 2026193.19198.89193.19198.55198.552.30%204,130
Mar 25, 2026192.06194.38188.48194.08194.082.21%184,085
Mar 24, 2026188.93193.97187.99189.89189.89-0.94%201,836
Mar 23, 2026191.27194.83191.00191.70191.703.58%261,781
Mar 20, 2026189.73190.73184.61185.08185.08-2.06%436,084
Mar 19, 2026188.02192.35185.11188.97188.97-0.25%289,676
Mar 18, 2026186.27189.66186.27189.45189.450.18%422,749
Mar 17, 2026192.87195.32188.97189.11189.11-0.99%197,267
Mar 16, 2026197.81197.88189.91191.00191.00-2.78%218,133
Mar 13, 2026198.54200.21194.80196.46196.46-0.12%231,225
Mar 12, 2026197.02200.29195.82196.69196.69-1.42%318,243