Skip to main content
logo
Asbury Automotive Group, Inc. (ABG)
NYSE: ABG · Real-Time Price · USD
213.99
+10.05 (4.93%)
Aug 19, 2026, 11:01 AM EDT - Market open

Asbury Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 2026204.01210.04204.01203.94--1,682
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
Aug 7, 2026215.62217.39211.61214.32214.32-0.77%188,967
Aug 6, 2026221.54221.54215.94215.99215.99-1.59%238,863
Aug 5, 2026226.25227.56218.42219.47219.47-1.52%250,225
Aug 4, 2026224.60226.27221.64222.85222.85-2.25%288,162
Aug 3, 2026234.43237.57227.69227.97227.97-1.61%337,477
Jul 31, 2026231.41232.14225.54231.70231.70-0.62%225,899
Jul 30, 2026242.75242.75232.47233.14233.14-6.09%237,113
Jul 29, 2026241.32257.21235.15248.26248.263.02%659,487
Jul 28, 2026235.00241.12226.12240.99240.996.33%584,541
Jul 27, 2026228.03231.79225.93226.64226.640.62%252,216
Jul 24, 2026222.75227.14221.40225.24225.241.40%115,639
Jul 23, 2026220.41224.93219.41222.14222.14-0.55%167,765
Jul 22, 2026219.20225.56219.20223.36223.363.35%230,121
Jul 21, 2026211.35217.02209.96216.11216.112.85%295,857
Jul 20, 2026220.11221.57209.82210.12210.12-4.65%393,200
Jul 17, 2026223.85230.22218.56220.36220.36-2.78%178,504
Jul 16, 2026219.60228.70217.13226.66226.663.77%317,145
Jul 15, 2026211.13220.30211.13218.43218.432.65%271,007
Jul 14, 2026209.16213.29207.55212.79212.790.98%137,659
Jul 13, 2026213.67215.44210.55210.73210.73-0.58%168,393
Jul 10, 2026213.33216.60211.42211.97211.970.11%372,328
Jul 9, 2026205.00215.46203.65211.73211.733.41%180,283
Jul 8, 2026206.49206.49202.47204.75204.75-1.91%136,405
Jul 7, 2026208.31211.30207.48208.74208.740.37%152,228
Jul 6, 2026204.01208.05200.24207.97207.971.25%208,851
Jul 2, 2026199.26206.80196.49205.40205.403.73%318,038
Jul 1, 2026199.61202.94198.01198.02198.02-1.52%184,676
Jun 30, 2026200.20201.57197.53201.08201.08-0.19%150,966
Jun 29, 2026202.56203.36199.47201.46201.46-1.81%359,986
Jun 26, 2026202.17205.93201.33205.17205.171.04%573,261
Jun 25, 2026207.50208.12198.77203.05203.05-1.59%176,316
Jun 24, 2026201.54206.88201.33206.33206.333.45%247,648
Jun 23, 2026196.70200.47194.35199.45199.451.66%191,367
Jun 22, 2026195.49200.68195.10196.20196.20-0.43%216,481
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