Skip to main content

Asbury Automotive Group Inc (NY: ABG )

234.85 +1.12 (+0.48%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 202.24 203.71 197.38 198.61 286,200 -5.51(-2.70%)
Apr 29, 2021 207.80 208.00 199.99 204.12 108,105 -0.58(-0.28%)
Apr 28, 2021 207.69 207.69 202.88 204.70 109,165 -0.03(-0.01%)
Apr 27, 2021 207.00 207.93 199.21 204.73 222,900 -3.21(-1.54%)
Apr 26, 2021 213.20 214.35 206.57 207.94 169,126 -3.39(-1.60%)
Apr 23, 2021 207.97 212.58 205.77 211.33 86,000 +5.35(+2.60%)
Apr 22, 2021 208.21 210.69 203.87 205.98 149,270 -0.76(-0.37%)
Apr 21, 2021 201.98 208.03 201.55 206.74 95,864 +5.59(+2.78%)
Apr 20, 2021 205.11 206.39 198.90 201.15 196,170 -4.49(-2.18%)
Apr 19, 2021 207.57 207.57 202.99 205.64 170,324 -2.57(-1.23%)
Apr 16, 2021 216.44 216.74 206.93 208.21 140,000 -6.96(-3.23%)
Apr 15, 2021 210.20 216.88 209.86 215.17 239,693 +5.37(+2.56%)
Apr 14, 2021 200.80 213.24 200.80 209.80 360,757 +11.03(+5.55%)
Apr 13, 2021 200.35 201.49 195.72 198.77 195,502 -0.52(-0.26%)
Apr 12, 2021 199.28 199.95 195.52 199.29 186,763 +0.80(+0.40%)
Apr 09, 2021 195.40 199.75 195.16 198.49 95,300 +3.09(+1.58%)
Apr 08, 2021 193.82 195.75 190.34 195.40 142,547 +2.16(+1.12%)
Apr 07, 2021 195.80 197.64 191.54 193.24 140,108 -3.15(-1.60%)
Apr 06, 2021 196.77 199.77 195.00 196.39 75,073 -0.98(-0.50%)
Apr 05, 2021 199.66 199.66 195.45 197.37 110,141 +0.66(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.