Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.51 23.72 23.38 23.54 219,100 +0.04(+0.17%)
Nov 29, 2006 23.49 23.62 23.35 23.50 211,700 +0.26(+1.12%)
Nov 28, 2006 23.46 23.51 23.18 23.24 239,200 -0.35(-1.48%)
Nov 27, 2006 23.25 23.73 23.08 23.59 404,700 +0.51(+2.21%)
Nov 24, 2006 24.00 24.00 22.76 23.08 389,900 -0.97(-4.03%)
Nov 22, 2006 24.09 24.14 23.89 24.05 219,100 -0.04(-0.17%)
Nov 21, 2006 23.92 24.14 23.80 24.09 345,100 +0.06(+0.25%)
Nov 20, 2006 24.00 24.04 23.83 24.03 337,400 -0.04(-0.17%)
Nov 17, 2006 24.08 24.16 23.90 24.07 467,900 -0.01(-0.04%)
Nov 16, 2006 24.22 24.26 23.96 24.08 506,400 +0.16(+0.67%)
Nov 15, 2006 23.26 24.17 23.26 23.92 951,100 -2.06(-7.93%)
Nov 14, 2006 25.22 26.08 25.22 25.98 600,700 +0.88(+3.51%)
Nov 13, 2006 24.89 25.20 24.51 25.10 300,600 +0.21(+0.84%)
Nov 10, 2006 24.98 25.04 24.60 24.89 233,100 +0.01(+0.04%)
Nov 09, 2006 24.55 24.93 24.52 24.88 304,600 +0.34(+1.39%)
Nov 08, 2006 23.50 24.61 23.50 24.54 443,900 +0.71(+2.98%)
Nov 07, 2006 23.63 23.99 23.63 23.83 294,900 +0.15(+0.63%)
Nov 06, 2006 23.27 23.90 23.27 23.68 363,700 +0.36(+1.54%)
Nov 03, 2006 24.02 24.02 23.28 23.32 261,600 -0.80(-3.32%)
Nov 02, 2006 23.30 24.22 23.14 24.12 549,200 +0.60(+2.55%)
Nov 01, 2006 23.97 24.13 23.50 23.52 397,700 -0.48(-2.00%)
Oct 31, 2006 24.07 24.23 23.66 24.00 659,800 -0.28(-1.15%)
Oct 30, 2006 23.80 24.28 23.70 24.28 396,800 +0.48(+2.02%)
Oct 27, 2006 24.35 24.46 23.53 23.80 812,600 -0.58(-2.38%)
Oct 26, 2006 24.15 24.59 24.10 24.38 393,500 +0.20(+0.83%)
Oct 25, 2006 23.90 24.26 23.82 24.18 421,000 +0.39(+1.64%)
Oct 24, 2006 23.35 23.84 22.97 23.79 485,500 +0.81(+3.52%)
Oct 23, 2006 22.40 23.08 22.00 22.98 635,400 -1.01(-4.21%)
Oct 20, 2006 23.87 24.04 23.78 23.99 375,000 +0.21(+0.88%)
Oct 19, 2006 23.33 23.86 23.29 23.78 548,600 +0.53(+2.28%)
Oct 18, 2006 22.76 23.29 22.70 23.25 418,300 +0.47(+2.06%)
Oct 17, 2006 22.80 22.90 22.61 22.78 834,700 +0.09(+0.40%)
Oct 16, 2006 22.98 23.16 22.56 22.69 508,900 -0.29(-1.26%)
Oct 13, 2006 22.69 23.06 22.58 22.98 463,100 +0.42(+1.86%)
Oct 12, 2006 22.28 22.95 22.22 22.56 697,300 +0.82(+3.77%)
Oct 11, 2006 22.04 22.04 21.60 21.74 309,600 -0.20(-0.91%)
Oct 10, 2006 21.73 22.21 21.58 21.94 346,700 +0.22(+1.01%)
Oct 09, 2006 21.58 21.72 21.26 21.72 185,400 +0.14(+0.65%)
Oct 06, 2006 21.52 21.63 21.13 21.58 293,200 -0.02(-0.09%)
Oct 05, 2006 21.51 21.66 21.38 21.60 262,600 +0.10(+0.47%)
Oct 04, 2006 20.95 21.59 20.79 21.50 308,600 +0.45(+2.14%)
Oct 03, 2006 20.74 21.07 20.60 21.05 548,500 +0.31(+1.49%)
Oct 02, 2006 20.65 20.84 20.65 20.74 374,000 +0.14(+0.68%)
Sep 29, 2006 20.43 20.80 20.42 20.60 394,400 +0.29(+1.43%)
Sep 28, 2006 20.50 20.50 20.26 20.31 192,600 -0.05(-0.25%)
Sep 27, 2006 20.35 20.49 20.19 20.36 271,800 +0.01(+0.05%)
Sep 26, 2006 19.87 20.47 19.83 20.35 483,900 +0.55(+2.78%)
Sep 25, 2006 19.69 20.01 19.50 19.80 481,100 +0.10(+0.51%)
Sep 22, 2006 19.60 19.75 19.40 19.70 491,400 +0.07(+0.36%)
Sep 21, 2006 19.50 19.69 19.14 19.63 894,300 +0.13(+0.67%)
Sep 20, 2006 18.63 19.69 18.63 19.50 1,957,200 +0.95(+5.12%)
Sep 19, 2006 18.55 18.96 18.43 18.55 4,163,000 -0.70(-3.64%)
Sep 18, 2006 20.00 20.13 19.18 19.25 730,000 -0.88(-4.37%)
Sep 15, 2006 20.35 20.50 20.00 20.13 453,700 -0.33(-1.61%)
Sep 14, 2006 20.81 20.81 20.34 20.46 145,800 -0.35(-1.68%)
Sep 13, 2006 20.76 20.85 20.67 20.81 275,900 +0.05(+0.24%)
Sep 12, 2006 20.22 20.86 20.22 20.76 66,000 +0.64(+3.18%)
Sep 11, 2006 19.75 20.27 19.72 20.12 106,200 +0.23(+1.16%)
Sep 08, 2006 20.40 20.41 19.68 19.89 175,700 -0.61(-2.98%)
Sep 07, 2006 20.70 20.81 20.43 20.50 42,600 -0.23(-1.11%)
Sep 06, 2006 20.62 20.94 20.55 20.73 61,800 +0.06(+0.29%)
Sep 05, 2006 20.59 20.79 20.50 20.67 103,500 +0.13(+0.63%)
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.