Asbury Automotive Group, Inc. ABG
NYSE · United States · Retail Trade
$177.74+5.44 (+3.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $174.23 | +1.12% | $172.75 | $174.23 | $169.02 | 68.98K |
| 2026-09-30 | $172.30 | -0.95% | $175.05 | $176.25 | $170.35 | 296.00K |
| 2026-09-29 | $173.95 | -3.19% | $180.35 | $182.74 | $172.53 | 282.30K |
| 2026-09-28 | $179.68 | -2.95% | $183.98 | $183.98 | $178.65 | 259.20K |
| 2026-09-25 | $185.15 | +2.90% | $181.11 | $187.03 | $181.11 | 236.80K |
| 2026-09-24 | $179.94 | -0.87% | $180.78 | $183.81 | $178.68 | 222.70K |
| 2026-09-23 | $181.52 | -2.96% | $185.86 | $185.86 | $180.35 | 291.50K |
| 2026-09-22 | $187.06 | +1.36% | $186.76 | $188.24 | $183.79 | 222.80K |
| 2026-09-21 | $184.55 | +0.81% | $183.58 | $187.26 | $180.64 | 289.40K |
| 2026-09-18 | $183.06 | -2.58% | $186.30 | $186.37 | $177.76 | 919.30K |
| 2026-09-17 | $187.91 | -3.74% | $198.09 | $200.53 | $184.89 | 288.80K |
| 2026-09-16 | $195.21 | -4.85% | $206.30 | $206.30 | $194.30 | 269.10K |
| 2026-09-15 | $205.15 | -1.80% | $209.20 | $209.20 | $205.12 | 173.60K |
| 2026-09-14 | $208.91 | +0.20% | $209.36 | $211.53 | $208.09 | 164.90K |
| 2026-09-11 | $208.50 | -0.15% | $212.07 | $212.75 | $207.03 | 156.90K |
| 2026-09-10 | $208.81 | -1.68% | $211.51 | $212.28 | $207.33 | 171.40K |
| 2026-09-09 | $212.38 | -0.25% | $211.60 | $212.56 | $209.53 | 173.10K |
| 2026-09-08 | $212.91 | -2.00% | $223.49 | $223.50 | $211.22 | 226.90K |
| 2026-09-04 | $217.26 | +0.86% | $213.91 | $218.42 | $213.35 | 201.00K |
| 2026-09-03 | $215.41 | +1.10% | $216.24 | $216.98 | $212.94 | 223.00K |
| 2026-09-02 | $213.07 | +1.77% | $210.10 | $215.54 | $209.06 | 165.80K |
| 2026-09-01 | $209.36 | -0.96% | $210.33 | $211.92 | $207.07 | 157.40K |
| 2026-08-31 | $211.40 | -0.10% | $211.09 | $213.39 | $210.81 | 132.30K |
| 2026-08-28 | $211.62 | +0.45% | $211.72 | $213.68 | $210.15 | 128.20K |
| 2026-08-27 | $210.67 | +0.37% | $208.42 | $211.21 | $207.80 | 191.10K |
| 2026-08-26 | $209.89 | -2.64% | $215.64 | $218.17 | $209.64 | 160.10K |
| 2026-08-25 | $215.59 | +2.24% | $211.70 | $215.74 | $209.57 | 146.40K |
| 2026-08-24 | $210.86 | -1.84% | $213.49 | $216.36 | $210.73 | 201.70K |
| 2026-08-21 | $214.81 | -0.26% | $216.78 | $217.44 | $211.03 | 203.40K |
| 2026-08-20 | $215.37 | +1.14% | $210.25 | $215.52 | $210.25 | 262.80K |
| 2026-08-19 | $212.94 | +4.41% | $207.00 | $214.75 | $207.00 | 322.80K |
| 2026-08-18 | $203.94 | -2.21% | $211.01 | $211.01 | $202.61 | 485.60K |
| 2026-08-17 | $208.54 | -1.01% | $208.59 | $210.33 | $207.14 | 145.20K |
| 2026-08-14 | $210.66 | +0.04% | $210.51 | $212.14 | $208.22 | 151.50K |
| 2026-08-13 | $210.58 | +0.56% | $210.28 | $212.00 | $208.66 | 185.90K |
| 2026-08-12 | $209.41 | +0.80% | $206.75 | $210.74 | $205.20 | 143.20K |
| 2026-08-11 | $207.75 | -1.43% | $211.24 | $213.27 | $207.51 | 371.80K |
| 2026-08-10 | $210.76 | -1.66% | $212.27 | $215.07 | $209.67 | 150.80K |
| 2026-08-07 | $214.32 | -0.77% | $215.62 | $217.39 | $211.61 | 198.30K |
| 2026-08-06 | $215.99 | -1.59% | $221.54 | $221.54 | $215.94 | 238.90K |
| 2026-08-05 | $219.47 | -1.52% | $226.25 | $227.56 | $218.42 | 250.20K |
| 2026-08-04 | $222.85 | -2.25% | $224.60 | $226.27 | $221.64 | 288.20K |
| 2026-08-03 | $227.97 | -1.61% | $234.43 | $237.57 | $227.69 | 340.30K |
| 2026-07-31 | $231.70 | -0.62% | $231.41 | $232.14 | $225.54 | 225.90K |
| 2026-07-30 | $233.14 | -6.09% | $242.75 | $242.75 | $232.47 | 240.60K |
| 2026-07-29 | $248.26 | +3.02% | $241.32 | $257.21 | $235.15 | 660.30K |
| 2026-07-28 | $240.99 | +6.33% | $235.00 | $241.12 | $226.12 | 584.50K |
| 2026-07-27 | $226.64 | +0.62% | $228.03 | $231.79 | $225.93 | 252.20K |
| 2026-07-24 | $225.24 | +1.40% | $222.75 | $227.14 | $221.40 | 115.60K |
| 2026-07-23 | $222.14 | -0.55% | $220.41 | $224.93 | $219.41 | 167.80K |
| 2026-07-22 | $223.36 | +3.35% | $219.20 | $225.56 | $219.20 | 230.20K |
| 2026-07-21 | $216.11 | +2.85% | $211.35 | $217.02 | $209.96 | 301.90K |
| 2026-07-20 | $210.12 | -4.65% | $220.11 | $221.57 | $209.82 | 393.20K |
| 2026-07-17 | $220.36 | -2.78% | $223.85 | $230.22 | $218.56 | 178.50K |
| 2026-07-16 | $226.66 | +3.77% | $219.60 | $228.70 | $217.13 | 319.60K |
| 2026-07-15 | $218.43 | +2.65% | $211.13 | $220.30 | $211.13 | 271.00K |
| 2026-07-14 | $212.79 | +0.98% | $209.16 | $213.29 | $207.55 | 137.70K |
| 2026-07-13 | $210.73 | -0.58% | $213.67 | $215.44 | $210.55 | 168.40K |
| 2026-07-10 | $211.97 | +0.11% | $213.33 | $216.60 | $211.42 | 376.80K |
| 2026-07-09 | $211.73 | +3.41% | $205.00 | $215.46 | $203.65 | 182.90K |
| 2026-07-08 | $204.75 | -1.91% | $206.49 | $206.49 | $202.47 | 153.60K |
| 2026-07-07 | $208.74 | +0.37% | $208.31 | $211.30 | $207.48 | 154.90K |
| 2026-07-06 | $207.97 | +1.25% | $204.01 | $208.05 | $200.24 | 213.00K |
| 2026-07-02 | $205.40 | +3.73% | $199.26 | $206.80 | $196.49 | 318.00K |
| 2026-07-01 | $198.02 | -1.52% | $199.61 | $202.94 | $198.01 | 199.70K |
| 2026-06-30 | $201.08 | -0.19% | $200.20 | $201.57 | $197.53 | 157.10K |
| 2026-06-29 | $201.46 | -1.81% | $202.56 | $203.36 | $199.47 | 360.10K |
| 2026-06-26 | $205.17 | +1.04% | $202.17 | $205.93 | $201.33 | 614.40K |
| 2026-06-25 | $203.05 | -1.59% | $207.50 | $208.12 | $198.77 | 176.30K |
| 2026-06-24 | $206.33 | +3.45% | $201.54 | $206.88 | $201.33 | 250.60K |
| 2026-06-23 | $199.45 | +1.66% | $196.70 | $200.47 | $194.35 | 196.20K |
| 2026-06-22 | $196.20 | -0.43% | $195.49 | $200.68 | $195.10 | 216.50K |
| 2026-06-18 | $197.05 | +3.64% | $191.23 | $197.23 | $189.13 | 530.20K |
| 2026-06-17 | $190.13 | -4.85% | $198.54 | $201.47 | $189.21 | 223.20K |
| 2026-06-16 | $199.82 | +0.14% | $200.46 | $201.94 | $198.84 | 188.30K |
| 2026-06-15 | $199.55 | +0.01% | $201.04 | $204.04 | $198.65 | 261.70K |
| 2026-06-12 | $199.53 | +0.03% | $200.37 | $200.37 | $195.79 | 207.60K |
| 2026-06-11 | $199.48 | +0.68% | $199.50 | $200.91 | $193.56 | 174.50K |
| 2026-06-10 | $198.13 | -1.45% | $203.08 | $203.08 | $198.12 | 211.80K |
| 2026-06-09 | $201.04 | +3.92% | $195.35 | $202.10 | $195.35 | 217.10K |
| 2026-06-08 | $193.46 | +1.30% | $191.01 | $197.59 | $189.88 | 222.90K |
| 2026-06-05 | $190.98 | +0.44% | $190.07 | $191.70 | $187.63 | 245.30K |
| 2026-06-04 | $190.15 | +1.73% | $190.56 | $191.70 | $188.12 | 152.80K |
| 2026-06-03 | $186.92 | -1.60% | $188.55 | $189.94 | $186.67 | 248.10K |
| 2026-06-02 | $189.96 | +1.79% | $186.29 | $190.75 | $186.24 | 167.00K |
| 2026-06-01 | $186.62 | -0.58% | $186.00 | $188.00 | $181.52 | 310.80K |
| 2026-05-29 | $187.71 | -3.61% | $194.45 | $194.83 | $187.45 | 309.50K |
| 2026-05-28 | $194.75 | +0.41% | $192.80 | $197.05 | $190.77 | 199.30K |
| 2026-05-27 | $193.96 | +2.07% | $191.47 | $196.98 | $190.73 | 317.40K |
| 2026-05-26 | $190.02 | +1.23% | $188.45 | $191.96 | $187.67 | 202.60K |