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

Asbury Automotive Group Inc Common Stock (NY: ABG )

303.37 +3.65 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 303.24 306.46 301.06 303.37 123,744 +3.65(+1.22%)
Feb 13, 2025 304.48 304.48 299.32 299.72 182,691 -1.31(-0.44%)
Feb 12, 2025 298.04 305.00 296.48 301.03 217,467 +0.04(+0.01%)
Feb 11, 2025 293.52 301.23 291.35 300.99 185,084 +6.94(+2.36%)
Feb 10, 2025 294.13 294.42 289.70 294.05 121,590 +0.42(+0.14%)
Feb 07, 2025 301.00 301.00 292.96 293.63 144,504 -9.50(-3.13%)
Feb 06, 2025 306.03 309.99 301.11 303.13 123,343 -1.11(-0.36%)
Feb 05, 2025 300.00 304.56 295.00 304.24 159,093 +8.63(+2.92%)
Feb 04, 2025 290.22 295.68 289.06 295.61 171,060 +6.24(+2.16%)
Feb 03, 2025 287.78 292.60 283.28 289.37 399,745 -7.31(-2.46%)
Jan 31, 2025 304.58 304.58 292.87 296.68 341,128 -9.18(-3.00%)
Jan 30, 2025 300.02 312.56 293.07 305.86 915,054 +31.55(+11.50%)
Jan 29, 2025 272.35 276.17 270.34 274.31 213,621 +0.99(+0.36%)
Jan 28, 2025 270.43 274.53 269.64 273.32 120,151 +2.20(+0.81%)
Jan 27, 2025 262.50 272.00 261.08 271.12 191,502 +10.04(+3.85%)
Jan 24, 2025 258.30 262.05 258.30 261.08 102,775 +1.24(+0.48%)
Jan 23, 2025 254.87 261.56 254.34 259.84 115,413 +3.23(+1.26%)
Jan 22, 2025 256.22 260.83 254.60 256.61 230,073 -0.31(-0.12%)
Jan 21, 2025 248.57 256.99 247.07 256.92 220,006 +12.14(+4.96%)
Jan 17, 2025 248.88 249.76 244.05 244.78 291,777 -0.58(-0.24%)
Jan 16, 2025 248.42 250.25 244.64 245.36 338,570 -4.44(-1.78%)
Jan 15, 2025 255.93 255.93 248.97 249.80 217,963 +1.21(+0.49%)
Jan 14, 2025 242.38 248.60 242.38 248.59 171,341 +6.67(+2.76%)
Jan 13, 2025 234.94 242.25 233.75 241.92 145,384 +4.12(+1.73%)
Jan 10, 2025 236.19 239.86 235.16 237.80 127,121 -4.19(-1.73%)
Jan 08, 2025 238.80 243.48 237.57 241.99 103,122 +0.63(+0.26%)
Jan 07, 2025 239.36 241.66 236.63 241.36 135,361 +4.31(+1.82%)
Jan 06, 2025 238.69 244.37 235.69 237.05 152,050 +0.12(+0.05%)
Jan 03, 2025 236.00 238.95 230.66 236.93 124,932 +0.51(+0.22%)
Jan 02, 2025 244.44 246.72 235.88 236.42 179,098 -6.61(-2.72%)
Dec 31, 2024 243.03 0 +0.07(+0.03%)
Dec 30, 2024 242.73 244.65 238.94 242.96 109,281 -1.57(-0.64%)
Dec 27, 2024 246.57 248.00 242.28 244.53 86,783 -4.74(-1.90%)
Dec 26, 2024 245.67 249.57 245.67 249.27 64,281 +2.23(+0.90%)
Dec 24, 2024 243.19 247.04 243.05 247.04 50,009 +3.26(+1.34%)
Dec 23, 2024 245.23 245.23 240.98 243.78 124,944 -1.99(-0.81%)
Dec 20, 2024 241.61 249.38 238.38 245.77 658,745 +1.20(+0.49%)
Dec 19, 2024 248.71 249.00 240.69 244.57 110,208 +1.06(+0.44%)
Dec 18, 2024 253.36 255.83 243.43 243.51 165,977 -8.79(-3.48%)
Dec 17, 2024 254.66 256.90 251.84 252.30 182,721 -4.37(-1.70%)
Dec 16, 2024 252.56 257.39 252.56 256.67 159,719 +2.95(+1.16%)
Dec 13, 2024 254.61 256.20 250.57 253.72 97,611 -1.23(-0.48%)
Dec 12, 2024 255.06 256.94 253.18 254.95 107,041 -0.68(-0.27%)
Dec 11, 2024 258.46 259.56 255.02 255.63 164,757 -1.11(-0.43%)
Dec 10, 2024 257.56 258.19 254.44 256.74 179,713 -0.52(-0.20%)
Dec 09, 2024 261.59 261.70 256.80 257.26 126,368 -1.72(-0.66%)
Dec 06, 2024 261.70 262.98 256.03 258.98 99,651 -0.18(-0.07%)
Dec 05, 2024 263.92 266.19 258.10 259.16 247,161 -6.21(-2.34%)
Dec 04, 2024 265.61 267.84 261.98 265.37 123,525 +0.02(+0.01%)
Dec 03, 2024 265.59 265.59 262.42 265.35 283,594 +0.33(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.