Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
203.69
+2.30 (1.14%)
Apr 30, 2026, 4:00 PM EDT - Market closed

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026201.75206.61198.16203.69203.691.14%603,417
Apr 29, 2026200.56204.99199.80201.39201.390.41%399,734
Apr 28, 2026193.00206.45188.01200.56200.560.26%680,138
Apr 27, 2026203.41205.75197.74200.03200.03-1.49%480,280
Apr 24, 2026201.93204.30198.65203.06203.060.52%247,994
Apr 23, 2026202.90202.93197.69202.01202.01-0.22%362,431
Apr 22, 2026209.51209.54199.18202.45202.45-2.66%542,708
Apr 21, 2026213.52214.23205.15207.99207.99-2.22%371,811
Apr 20, 2026210.67213.16210.34212.71212.710.60%152,457
Apr 17, 2026207.75215.61204.71211.44211.443.60%256,651
Apr 16, 2026202.99205.33201.64204.09204.090.77%136,797
Apr 15, 2026206.96207.34201.57202.54202.54-1.95%237,988
Apr 14, 2026204.91209.15200.71206.57206.570.41%129,719
Apr 13, 2026202.29205.80199.75205.73205.730.85%199,107
Apr 10, 2026202.31204.70200.41204.00204.000.97%140,931
Apr 9, 2026199.01203.83197.57202.05202.050.68%130,437
Apr 8, 2026201.24204.50200.64200.68200.682.84%158,435
Apr 7, 2026196.00196.78193.59195.14195.14-0.13%135,204
Apr 6, 2026193.83196.70190.63195.40195.400.33%150,721
Apr 2, 2026192.81195.28189.99194.76194.760.38%121,088
Apr 1, 2026193.29196.14192.88194.03194.03-0.71%150,353
Mar 31, 2026196.35198.10192.06195.41195.411.01%171,897
Mar 30, 2026197.85199.40193.30193.45193.45-1.08%253,870
Mar 27, 2026197.22199.99194.12195.56195.56-1.51%189,565
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%201,744
Mar 23, 2026191.27194.83191.00191.70191.703.58%261,697
Mar 20, 2026189.73190.73184.61185.08185.08-2.06%420,504
Mar 19, 2026188.02192.35185.11188.97188.97-0.25%288,973
Mar 18, 2026186.27189.66186.27189.45189.450.18%422,748
Mar 17, 2026192.87195.32188.97189.11189.11-0.99%196,940
Mar 16, 2026197.81197.88189.91191.00191.00-2.78%218,133
Mar 13, 2026198.54200.21194.80196.46196.46-0.12%231,215
Mar 12, 2026197.02200.29195.82196.69196.69-1.42%318,243
Mar 11, 2026200.16202.08196.33199.52199.520.06%233,789
Mar 10, 2026210.35210.35198.06199.40199.40-2.34%274,275
Mar 9, 2026198.68204.23195.17204.17204.17-0.30%330,749
Mar 6, 2026203.02208.67197.51204.78204.78-1.37%179,589
Mar 5, 2026210.90214.88206.51207.63207.63-2.28%172,094
Mar 4, 2026216.09216.09211.62212.48212.480.49%140,604
Mar 3, 2026205.19212.00203.00211.44211.440.32%328,041
Mar 2, 2026208.87211.37206.00210.76210.76-1.41%212,732
Feb 27, 2026213.97216.61213.14213.78213.78-2.08%183,567
Feb 26, 2026224.28225.12217.95218.33218.330.60%243,640
Feb 25, 2026217.70221.37214.81217.03217.03-1.13%170,332
Feb 24, 2026222.68223.67218.70219.51219.51-0.44%175,101
Feb 23, 2026226.20226.20216.43220.48220.48-2.52%233,841
Feb 20, 2026223.73229.78222.25226.18226.181.33%177,815
Feb 19, 2026228.02228.02220.87223.21223.21-2.86%213,953