Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc Common Stock (NY:ABG)

243.01 +0.27 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 242.95 244.24 239.36 243.01 111,075 +0.27(+0.11%)
Sep 15, 2025 242.89 245.91 241.81 242.74 103,648 -1.50(-0.61%)
Sep 12, 2025 251.84 251.84 242.24 244.24 88,779 -8.61(-3.41%)
Sep 11, 2025 247.77 253.63 247.77 252.85 123,209 +5.84(+2.36%)
Sep 10, 2025 249.90 252.17 246.45 247.01 140,819 -6.93(-2.73%)
Sep 09, 2025 253.60 258.95 250.41 253.94 82,518 -0.42(-0.17%)
Sep 08, 2025 256.64 256.64 251.87 254.36 137,068 -3.12(-1.21%)
Sep 05, 2025 259.17 262.67 254.22 257.48 185,225 -1.52(-0.59%)
Sep 04, 2025 254.11 259.52 252.90 259.00 97,615 +5.32(+2.10%)
Sep 03, 2025 252.36 256.32 252.24 253.68 98,637 +0.33(+0.13%)
Sep 02, 2025 246.25 254.18 246.25 253.35 146,460 +1.81(+0.72%)
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.