Home

Asbury Automotive Group Inc Common Stock (ABG)

240.97
-7.85 (-3.15%)
NYSE · Last Trade: Oct 23rd, 11:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Asbury Automotive Group Inc Common Stock (ABG)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025247.76247.88238.00240.97126,086240.97
10/22/2025250.19251.04246.15248.82125,047248.82
10/21/2025246.30252.89244.14251.3794,700251.37
10/20/2025244.59248.08242.53245.87103,868245.87
10/17/2025244.62249.40241.26243.74214,691243.74
10/16/2025247.28248.71242.69244.53100,920244.53
10/15/2025247.31251.17245.19248.46128,398248.46
10/14/2025235.37250.47235.37246.21231,621246.21
10/13/2025235.87241.04235.87239.35181,097239.35
10/10/2025245.09245.09234.01235.06164,574235.06
10/09/2025246.04246.31242.01243.94141,365243.94
10/08/2025243.55248.41247.88247.88150,382247.88
10/07/2025246.22247.00241.31243.20131,574243.20
10/06/2025255.82255.82247.00247.51181,243247.51
10/03/2025253.01257.80252.33253.39225,217253.39
10/02/2025250.20253.24247.00251.52180,607251.52
10/01/2025243.32251.60242.08251.14169,659251.14
9/30/2025240.57244.91238.64244.45191,886244.45
9/29/2025241.49241.57236.09240.61207,156240.61
9/26/2025237.28240.18235.23239.00174,961239.00
9/25/2025236.78238.05228.20236.31196,347236.31
9/24/2025242.98247.69240.69242.29117,800242.29
9/23/2025240.11245.25238.89242.35147,069242.35
9/22/2025240.26242.10238.48239.78133,200239.78
9/19/2025245.77245.77240.34241.20331,036241.20
9/18/2025243.66248.10241.18245.45120,089245.45
9/17/2025244.31251.59242.12242.82116,490242.82
9/16/2025242.95244.24239.36243.01111,075243.01
9/15/2025242.89245.91241.81242.74103,648242.74
9/12/2025251.84251.84242.24244.2488,779244.24
9/11/2025247.77253.63247.77252.85123,209252.85
9/10/2025249.90252.17246.45247.01140,819247.01
9/09/2025253.60258.95250.41253.9482,518253.94
9/08/2025256.64256.64251.87254.36137,068254.36
9/05/2025259.17262.67254.22257.48185,225257.48
9/04/2025254.11259.52252.90259.0097,615259.00
9/03/2025252.36256.32252.24253.6898,637253.68
9/02/2025246.25254.18246.25253.35146,460253.35
8/29/2025258.73258.93251.18251.54160,985251.54
8/28/2025257.50263.38252.81258.04242,994258.04
8/27/2025254.06257.90254.06256.61126,193256.61
8/26/2025255.18259.76254.16254.36115,858254.36
8/25/2025255.43256.85252.39252.83133,460252.83
8/22/2025242.89254.69242.52253.82187,133253.82
8/21/2025236.96241.24236.96240.14127,450240.14
8/20/2025241.95243.49239.41240.85119,680240.85
8/19/2025241.81245.85241.29245.09145,241245.09
8/18/2025240.36242.62239.07240.44118,598240.44
8/15/2025244.00244.00239.49240.55175,298240.55
8/14/2025244.16244.16240.16242.20185,857242.20
8/13/2025235.31243.90231.34243.18136,409243.18
8/12/2025225.85234.26224.32234.10166,498234.10
8/11/2025223.60224.00220.59223.02189,662223.02
8/08/2025228.14228.14220.56222.28142,035222.28
8/07/2025231.82231.82223.49223.99177,786223.99
8/06/2025229.75231.44228.71229.38193,642229.38
8/05/2025224.56230.70224.56229.16246,839229.16
8/04/2025225.14228.15223.80223.94216,379223.94
8/01/2025218.94225.71218.35223.02337,425223.02
7/31/2025220.85226.36220.85222.12223,878222.12
7/30/2025221.25226.94219.53222.00421,214222.00
7/29/2025230.75233.61212.85220.33530,556220.33
7/28/2025237.47238.00226.15229.20479,947229.20
7/25/2025235.15237.68229.65237.66121,145237.66
7/24/2025236.11237.14228.04232.57177,559232.57