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

Asbury Automotive Group Inc (NY: ABG )

227.84 -5.19 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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 (%)
Nov 29, 2002 9.380 9.600 9.380 9.400 92,200 +0.08(+0.86%)
Nov 27, 2002 8.950 9.500 8.950 9.320 33,400 +0.46(+5.19%)
Nov 26, 2002 8.900 8.980 8.800 8.860 19,900 -0.04(-0.45%)
Nov 25, 2002 8.350 8.920 8.350 8.900 58,600 +0.60(+7.23%)
Nov 22, 2002 8.260 8.300 8.170 8.300 174,000 +0.02(+0.24%)
Nov 21, 2002 8.280 8.300 8.110 8.280 76,100 +0.01(+0.12%)
Nov 20, 2002 8.210 8.290 8.210 8.270 20,200 +0.07(+0.85%)
Nov 19, 2002 8.350 8.350 8.200 8.200 10,100 -0.15(-1.80%)
Nov 18, 2002 8.410 8.440 8.120 8.350 101,400 -0.07(-0.83%)
Nov 15, 2002 8.480 8.490 8.370 8.420 46,900 -0.03(-0.36%)
Nov 14, 2002 8.800 8.860 8.400 8.450 29,000 -0.25(-2.87%)
Nov 13, 2002 8.550 8.750 8.400 8.700 55,500 +0.17(+1.99%)
Nov 12, 2002 8.450 8.640 8.430 8.530 35,300 +0.09(+1.07%)
Nov 11, 2002 9.050 9.050 8.440 8.440 28,600 -0.96(-10.21%)
Nov 08, 2002 9.600 9.600 9.400 9.400 35,700 -0.20(-2.08%)
Nov 07, 2002 9.480 9.750 9.360 9.600 138,300 +0.13(+1.37%)
Nov 06, 2002 9.000 9.480 9.000 9.470 125,400 +0.47(+5.22%)
Nov 05, 2002 8.750 9.200 8.750 9.000 176,000 +0.24(+2.74%)
Nov 04, 2002 9.250 9.280 8.750 8.760 66,600 -0.53(-5.71%)
Nov 01, 2002 8.700 9.470 8.390 9.290 85,200 +0.54(+6.17%)
Oct 31, 2002 7.900 8.750 7.500 8.750 232,600 +0.65(+8.02%)
Oct 30, 2002 8.700 8.850 7.800 8.100 390,800 +0.10(+1.25%)
Oct 29, 2002 7.550 8.000 7.360 8.000 179,000 +0.70(+9.59%)
Oct 28, 2002 8.200 8.200 7.110 7.300 142,700 -0.68(-8.52%)
Oct 25, 2002 8.300 8.500 7.810 7.980 78,500 -0.34(-4.09%)
Oct 24, 2002 8.680 8.850 8.260 8.320 66,600 -0.32(-3.70%)
Oct 23, 2002 8.560 8.900 8.560 8.640 24,100 +0.05(+0.58%)
Oct 22, 2002 8.800 8.900 8.590 8.590 18,000 -0.31(-3.48%)
Oct 21, 2002 9.130 9.150 8.870 8.900 41,800 -0.25(-2.73%)
Oct 18, 2002 9.500 9.500 9.100 9.150 67,200 -0.35(-3.68%)
Oct 17, 2002 9.500 9.800 9.400 9.500 54,100 +0.44(+4.86%)
Oct 16, 2002 9.000 9.200 8.950 9.060 42,300 +0.16(+1.80%)
Oct 15, 2002 8.750 9.100 8.750 8.900 43,000 +0.55(+6.59%)
Oct 14, 2002 8.300 8.380 8.230 8.350 24,600 -0.10(-1.18%)
Oct 11, 2002 8.000 8.550 7.900 8.450 91,900 +0.47(+5.89%)
Oct 10, 2002 7.750 8.000 7.550 7.980 39,300 +0.03(+0.38%)
Oct 09, 2002 8.700 8.700 7.800 7.950 66,700 -0.84(-9.56%)
Oct 08, 2002 8.970 9.000 8.700 8.790 138,700 -0.17(-1.90%)
Oct 07, 2002 8.700 9.100 8.700 8.960 142,200 +0.21(+2.40%)
Oct 04, 2002 8.940 8.980 8.650 8.750 35,800 -0.16(-1.80%)
Oct 03, 2002 9.010 9.180 8.900 8.910 21,000 -0.05(-0.56%)
Oct 02, 2002 8.950 9.180 8.950 8.960 25,700 -0.09(-0.99%)
Oct 01, 2002 9.000 9.400 8.720 9.050 91,600 +0.30(+3.43%)
Sep 30, 2002 9.050 9.120 8.730 8.750 45,200 -0.23(-2.56%)
Sep 27, 2002 8.970 9.150 8.900 8.980 11,000 -0.02(-0.22%)
Sep 26, 2002 9.990 9.990 8.980 9.000 48,500 +0.11(+1.24%)
Sep 25, 2002 8.950 9.060 8.860 8.890 24,300 +0.18(+2.07%)
Sep 24, 2002 8.650 9.070 8.500 8.710 650,000 -0.19(-2.13%)
Sep 23, 2002 10.01 10.08 8.850 8.900 417,900 -1.32(-12.92%)
Sep 20, 2002 10.48 10.65 10.07 10.22 144,700 -0.23(-2.20%)
Sep 19, 2002 10.40 10.79 10.35 10.45 118,600 -0.22(-2.06%)
Sep 18, 2002 11.20 11.20 10.67 10.67 84,000 -0.56(-4.99%)
Sep 17, 2002 11.27 11.45 11.23 11.23 43,800 +0.16(+1.45%)
Sep 16, 2002 11.28 11.35 10.90 11.07 114,200 -0.31(-2.72%)
Sep 13, 2002 11.40 11.55 11.10 11.38 62,800 -0.27(-2.32%)
Sep 12, 2002 11.95 11.95 11.65 11.65 58,400 -0.35(-2.92%)
Sep 11, 2002 12.00 12.32 11.75 12.00 57,000 +0.29(+2.48%)
Sep 10, 2002 11.55 11.90 11.42 11.71 3,080,000 +0.42(+3.72%)
Sep 09, 2002 11.37 11.40 10.70 11.29 84,300 -0.08(-0.70%)
Sep 06, 2002 11.70 11.90 10.70 11.37 109,400 -0.28(-2.40%)
Sep 05, 2002 11.80 11.80 11.45 11.65 62,200 -0.16(-1.35%)
Sep 04, 2002 11.60 11.85 11.50 11.81 44,900 +0.21(+1.81%)
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.