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, 2007 16.92 17.23 16.56 16.74 604,800 -0.05(-0.30%)
Nov 29, 2007 16.95 16.99 16.42 16.79 501,700 -0.22(-1.29%)
Nov 28, 2007 16.45 17.16 16.37 17.01 651,200 +0.64(+3.91%)
Nov 27, 2007 16.47 16.58 16.04 16.37 602,300 -0.06(-0.37%)
Nov 26, 2007 17.48 17.54 16.26 16.43 769,300 -1.00(-5.74%)
Nov 23, 2007 16.90 17.46 16.90 17.43 134,900 +0.71(+4.25%)
Nov 21, 2007 17.35 17.53 16.69 16.72 522,176 -0.77(-4.40%)
Nov 20, 2007 17.45 17.59 17.02 17.49 534,900 -0.01(-0.06%)
Nov 19, 2007 17.44 17.70 17.35 17.50 374,362 -0.10(-0.57%)
Nov 16, 2007 17.60 17.92 17.45 17.60 407,853 +0.07(+0.40%)
Nov 15, 2007 17.79 17.79 17.33 17.53 301,100 -0.20(-1.13%)
Nov 14, 2007 18.09 18.09 17.46 17.73 360,200 -0.31(-1.72%)
Nov 13, 2007 17.50 18.23 17.38 18.04 372,900 +0.71(+4.10%)
Nov 12, 2007 17.37 17.85 17.22 17.33 421,100 -0.03(-0.17%)
Nov 09, 2007 17.26 17.56 16.74 17.36 733,200 -0.09(-0.52%)
Nov 08, 2007 16.70 17.59 16.45 17.45 897,705 +0.82(+4.93%)
Nov 07, 2007 16.70 16.72 16.41 16.63 536,300 -0.25(-1.48%)
Nov 06, 2007 16.84 16.95 16.38 16.88 721,900 +0.03(+0.18%)
Nov 05, 2007 17.64 17.74 16.82 16.85 795,600 -1.09(-6.08%)
Nov 02, 2007 17.85 18.24 17.18 17.94 720,600 +0.27(+1.53%)
Nov 01, 2007 17.90 18.02 17.18 17.67 1,140,300 -0.66(-3.60%)
Oct 31, 2007 18.08 18.61 17.80 18.33 1,030,400 +0.21(+1.16%)
Oct 30, 2007 18.55 18.72 17.51 18.12 1,207,800 -1.33(-6.84%)
Oct 29, 2007 19.25 19.59 19.05 19.45 269,800 +0.18(+0.93%)
Oct 26, 2007 19.31 19.45 18.97 19.27 214,400 +0.12(+0.63%)
Oct 25, 2007 19.49 19.69 18.83 19.15 338,500 -0.19(-0.98%)
Oct 24, 2007 19.35 19.85 18.75 19.34 444,700 -0.08(-0.41%)
Oct 23, 2007 19.95 19.95 19.20 19.42 355,000 -0.42(-2.12%)
Oct 22, 2007 18.50 19.90 18.44 19.84 646,500 +1.18(+6.32%)
Oct 19, 2007 19.01 19.01 18.48 18.66 374,000 -0.39(-2.05%)
Oct 18, 2007 19.32 19.52 18.77 19.05 628,700 -0.36(-1.85%)
Oct 17, 2007 19.90 19.90 19.01 19.41 771,000 -0.36(-1.82%)
Oct 16, 2007 20.06 20.52 19.49 19.77 623,600 -0.31(-1.54%)
Oct 15, 2007 20.00 20.11 19.75 20.08 285,300 +0.05(+0.25%)
Oct 12, 2007 20.22 20.22 19.80 20.03 274,600 -0.26(-1.28%)
Oct 11, 2007 20.59 20.71 20.07 20.29 449,000 -0.24(-1.17%)
Oct 10, 2007 20.76 20.80 20.35 20.53 397,500 -0.24(-1.16%)
Oct 09, 2007 20.39 20.95 20.36 20.77 435,600 +0.40(+1.96%)
Oct 08, 2007 21.25 21.25 20.28 20.37 493,900 -0.90(-4.23%)
Oct 05, 2007 20.41 21.76 20.29 21.27 657,900 +1.06(+5.24%)
Oct 04, 2007 20.53 20.58 19.75 20.21 516,500 -0.33(-1.61%)
Oct 03, 2007 20.52 20.73 20.22 20.54 467,800 -0.02(-0.10%)
Oct 02, 2007 19.32 20.69 19.30 20.56 848,900 +1.19(+6.14%)
Oct 01, 2007 19.77 19.91 19.15 19.37 784,000 -0.44(-2.22%)
Sep 28, 2007 18.94 19.96 18.86 19.81 529,800 +0.80(+4.21%)
Sep 27, 2007 19.41 19.41 18.58 19.01 564,700 -0.38(-1.96%)
Sep 26, 2007 19.28 19.45 19.17 19.39 647,000 +0.16(+0.83%)
Sep 25, 2007 19.90 19.97 19.04 19.23 1,028,100 -0.82(-4.09%)
Sep 24, 2007 20.89 20.94 19.86 20.05 744,400 -0.91(-4.34%)
Sep 21, 2007 21.78 21.82 20.78 20.96 781,900 -0.78(-3.59%)
Sep 20, 2007 22.58 22.94 21.46 21.74 495,600 -0.82(-3.63%)
Sep 19, 2007 22.39 23.17 22.36 22.56 478,000 +0.36(+1.62%)
Sep 18, 2007 20.81 22.26 20.22 22.20 561,600 +1.47(+7.09%)
Sep 17, 2007 20.33 21.25 20.33 20.73 320,400 +0.42(+2.07%)
Sep 14, 2007 19.96 20.36 19.76 20.31 292,800 +0.15(+0.74%)
Sep 13, 2007 20.12 20.46 19.73 20.16 335,400 +0.04(+0.20%)
Sep 12, 2007 20.32 20.49 20.09 20.12 329,200 -0.20(-0.98%)
Sep 11, 2007 20.78 20.85 20.06 20.32 513,600 -0.46(-2.21%)
Sep 10, 2007 21.28 21.37 20.45 20.78 525,300 -0.41(-1.93%)
Sep 07, 2007 21.47 21.70 21.05 21.19 601,100 -0.56(-2.57%)
Sep 06, 2007 21.65 21.95 21.57 21.75 500,900 +0.10(+0.46%)
Sep 05, 2007 21.84 21.91 21.52 21.65 441,700 -0.30(-1.37%)
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.