Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.31 16.85 15.52 15.55 650,797 -1.24(-7.39%)
Apr 29, 2010 14.67 16.92 14.67 16.79 1,492,370 +2.82(+20.19%)
Apr 28, 2010 14.46 14.57 13.92 13.97 291,212 -0.38(-2.65%)
Apr 27, 2010 15.09 15.10 14.33 14.35 358,048 -0.74(-4.90%)
Apr 26, 2010 15.04 15.47 15.04 15.09 229,474 +0.05(+0.33%)
Apr 23, 2010 15.00 15.06 14.83 15.04 164,187 +0.09(+0.60%)
Apr 22, 2010 13.81 15.07 13.76 14.95 377,289 +0.96(+6.86%)
Apr 21, 2010 13.57 14.05 13.55 13.99 386,351 +0.40(+2.94%)
Apr 20, 2010 13.57 13.72 13.47 13.59 90,476 +0.09(+0.67%)
Apr 19, 2010 13.80 13.83 13.23 13.50 359,383 -0.36(-2.60%)
Apr 16, 2010 13.96 14.27 13.75 13.86 376,568 -0.17(-1.21%)
Apr 15, 2010 13.88 14.05 13.71 14.03 242,841 +0.17(+1.23%)
Apr 14, 2010 13.54 13.92 13.54 13.86 142,568 +0.39(+2.90%)
Apr 13, 2010 13.51 13.53 13.40 13.47 141,565 -0.04(-0.30%)
Apr 12, 2010 13.56 13.65 13.40 13.51 183,712 -0.08(-0.59%)
Apr 09, 2010 13.57 13.75 13.48 13.59 205,607 -0.01(-0.07%)
Apr 08, 2010 13.86 13.89 13.46 13.60 241,177 -0.39(-2.79%)
Apr 07, 2010 13.70 14.14 13.70 13.99 274,678 +0.23(+1.67%)
Apr 06, 2010 13.71 13.81 13.63 13.76 143,208 -0.07(-0.51%)
Apr 05, 2010 13.62 13.96 13.62 13.83 141,050 +0.22(+1.62%)
Apr 01, 2010 13.45 13.61 13.61 13.61 211,600 +0.31(+2.33%)
Mar 31, 2010 13.56 13.68 13.27 13.30 427,309 -0.33(-2.42%)
Mar 30, 2010 13.68 13.92 13.57 13.63 168,337 -0.05(-0.37%)
Mar 29, 2010 14.05 14.14 13.66 13.68 333,666 -0.28(-2.01%)
Mar 26, 2010 14.03 14.04 13.88 13.96 279,995 +0.05(+0.36%)
Mar 25, 2010 14.03 14.10 13.86 13.91 298,283 -0.01(-0.07%)
Mar 24, 2010 14.16 14.17 13.89 13.92 139,945 -0.32(-2.25%)
Mar 23, 2010 14.02 14.33 13.90 14.24 282,554 +0.22(+1.57%)
Mar 22, 2010 13.83 14.05 13.74 14.02 199,100 -0.02(-0.14%)
Mar 19, 2010 13.97 14.19 13.79 14.04 504,926 +0.18(+1.30%)
Mar 18, 2010 14.08 14.21 13.76 13.86 255,297 -0.19(-1.35%)
Mar 17, 2010 14.07 14.24 14.01 14.05 184,084 +0.07(+0.50%)
Mar 16, 2010 13.59 14.03 13.35 13.98 560,919 +0.51(+3.79%)
Mar 15, 2010 13.30 13.54 13.23 13.47 257,231 +0.18(+1.35%)
Mar 12, 2010 13.46 13.60 13.16 13.29 258,632 -0.07(-0.52%)
Mar 11, 2010 13.35 13.46 13.16 13.36 321,978 -0.09(-0.67%)
Mar 10, 2010 13.07 13.56 12.99 13.45 294,267 +0.34(+2.59%)
Mar 09, 2010 12.93 13.29 12.87 13.11 629,040 +0.14(+1.08%)
Mar 08, 2010 12.96 13.11 12.72 12.97 336,319 +0.07(+0.54%)
Mar 05, 2010 12.66 13.06 12.47 12.90 361,460 +0.38(+3.04%)
Mar 04, 2010 12.30 12.59 12.28 12.52 262,798 +0.16(+1.29%)
Mar 03, 2010 11.98 12.61 11.94 12.36 592,148 +0.40(+3.34%)
Mar 02, 2010 12.04 12.12 11.81 11.96 369,904 -0.07(-0.58%)
Mar 01, 2010 11.61 12.17 11.57 12.03 475,314 +0.40(+3.44%)
Feb 26, 2010 11.76 11.85 11.57 11.63 295,665 -0.08(-0.68%)
Feb 25, 2010 11.36 12.17 11.36 11.71 409,623 +0.12(+1.04%)
Feb 24, 2010 11.56 11.73 11.43 11.59 268,396 +0.12(+1.05%)
Feb 23, 2010 11.56 11.66 11.25 11.47 294,012 -0.09(-0.78%)
Feb 22, 2010 11.79 11.93 11.54 11.56 155,690 -0.14(-1.20%)
Feb 19, 2010 11.68 11.83 11.63 11.70 155,254 +0.00(+0.00%)
Feb 18, 2010 11.60 11.76 11.58 11.70 122,946 +0.12(+1.04%)
Feb 17, 2010 11.51 11.76 11.47 11.58 149,616 +0.17(+1.49%)
Feb 16, 2010 11.46 11.57 11.29 11.41 93,833 +0.17(+1.51%)
Feb 12, 2010 10.82 11.24 11.24 11.24 227,300 +0.25(+2.27%)
Feb 11, 2010 10.83 11.09 10.64 10.99 147,868 +0.08(+0.73%)
Feb 10, 2010 10.96 10.98 10.68 10.91 785,884 -0.09(-0.82%)
Feb 09, 2010 11.20 11.29 10.80 11.00 476,082 +0.04(+0.36%)
Feb 08, 2010 11.31 11.44 10.95 10.96 245,961 -0.38(-3.35%)
Feb 05, 2010 11.40 11.42 10.93 11.34 420,378 -0.08(-0.70%)
Feb 04, 2010 11.79 11.88 11.24 11.42 337,450 -0.49(-4.11%)
Feb 03, 2010 11.98 12.08 11.75 11.91 266,567 -0.19(-1.57%)
Feb 02, 2010 11.79 12.18 11.57 12.10 292,583 +0.32(+2.72%)
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.