Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
197.05
+6.92 (3.64%)
Jun 18, 2026, 4:00 PM EDT - Market closed

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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