Skip to main content

Asbury Automotive Group Inc Common Stock (NY:ABG)

251.54 -6.50 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 258.73 258.93 251.18 251.54 160,985 -6.50(-2.52%)
Aug 28, 2025 257.50 263.38 252.81 258.04 242,994 +1.43(+0.56%)
Aug 27, 2025 254.06 257.90 254.06 256.61 126,193 +2.25(+0.88%)
Aug 26, 2025 255.18 259.76 254.16 254.36 115,858 +1.53(+0.61%)
Aug 25, 2025 255.43 256.85 252.39 252.83 133,460 -0.99(-0.39%)
Aug 22, 2025 242.89 254.69 242.52 253.82 187,133 +13.68(+5.70%)
Aug 21, 2025 236.96 241.24 236.96 240.14 127,450 -0.71(-0.29%)
Aug 20, 2025 241.95 243.49 239.41 240.85 119,680 -4.24(-1.73%)
Aug 19, 2025 241.81 245.85 241.29 245.09 145,241 +4.65(+1.93%)
Aug 18, 2025 240.36 242.62 239.07 240.44 118,598 -0.11(-0.05%)
Aug 15, 2025 244.00 244.00 239.49 240.55 175,298 -1.65(-0.68%)
Aug 14, 2025 244.16 244.16 240.16 242.20 185,857 -0.98(-0.40%)
Aug 13, 2025 235.31 243.90 231.34 243.18 136,409 +9.08(+3.88%)
Aug 12, 2025 225.85 234.26 224.32 234.10 166,498 +11.08(+4.97%)
Aug 11, 2025 223.60 224.00 220.59 223.02 189,662 +0.74(+0.33%)
Aug 08, 2025 228.14 228.14 220.56 222.28 142,035 -1.71(-0.76%)
Aug 07, 2025 231.82 231.82 223.49 223.99 177,786 -5.39(-2.35%)
Aug 06, 2025 229.75 231.44 228.71 229.38 193,642 +0.22(+0.10%)
Aug 05, 2025 224.56 230.70 224.56 229.16 246,839 +5.22(+2.33%)
Aug 04, 2025 225.14 228.15 223.80 223.94 216,379 +0.92(+0.41%)
Aug 01, 2025 218.94 225.71 218.35 223.02 337,425 +0.90(+0.41%)
Jul 31, 2025 220.85 226.36 220.85 222.12 223,878 +0.12(+0.05%)
Jul 30, 2025 221.25 226.94 219.53 222.00 421,214 +1.67(+0.76%)
Jul 29, 2025 230.75 233.61 212.85 220.33 530,556 -8.87(-3.87%)
Jul 28, 2025 237.47 238.00 226.15 229.20 479,947 -8.46(-3.56%)
Jul 25, 2025 235.15 237.68 229.65 237.66 121,145 +5.09(+2.19%)
Jul 24, 2025 236.11 237.14 228.04 232.57 177,559 -5.95(-2.49%)
Jul 23, 2025 235.42 240.82 234.15 238.52 126,772 +4.70(+2.01%)
Jul 22, 2025 232.54 237.71 232.50 233.82 287,710 +2.05(+0.88%)
Jul 21, 2025 230.78 234.03 230.69 231.77 143,248 +1.81(+0.79%)
Jul 18, 2025 232.13 234.36 227.29 229.96 175,240 +0.44(+0.19%)
Jul 17, 2025 242.63 245.04 229.46 229.52 248,062 -18.59(-7.49%)
Jul 16, 2025 249.12 252.38 246.15 248.11 108,566 -0.20(-0.08%)
Jul 15, 2025 265.41 265.41 248.20 248.31 198,611 -15.01(-5.70%)
Jul 14, 2025 262.42 263.66 260.68 263.32 87,397 +0.10(+0.04%)
Jul 11, 2025 263.85 264.30 260.77 263.22 92,103 -2.75(-1.03%)
Jul 10, 2025 261.75 274.50 255.27 265.97 327,847 +4.96(+1.90%)
Jul 09, 2025 256.48 261.02 254.25 261.01 119,150 +6.92(+2.72%)
Jul 08, 2025 255.56 259.73 253.45 254.09 166,887 -0.25(-0.10%)
Jul 07, 2025 255.34 259.38 252.62 254.34 145,779 -4.32(-1.67%)
Jul 03, 2025 259.13 260.42 257.13 258.66 76,797 -0.28(-0.11%)
Jul 02, 2025 251.14 259.38 249.23 258.94 175,295 +10.02(+4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.