UK markets closed

Asbury Automotive Group, Inc. (ABG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.42-0.22 (-0.10%)
As of 11:33AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024212.18211.64209.38210.42210.4230,029
01 May 2024211.54215.61209.81210.64210.64199,400
30 Apr 2024215.67216.27210.09210.24210.24181,700
29 Apr 2024222.51222.51217.75218.47218.47142,000
26 Apr 2024217.12226.47217.12221.97221.97170,300
25 Apr 2024217.37218.47206.62217.12217.12321,800
24 Apr 2024220.26225.50219.63221.54221.54193,900
23 Apr 2024218.23223.04217.67222.19222.19151,400
22 Apr 2024215.08218.81214.50216.86216.86152,200
19 Apr 2024210.92215.46210.49215.12215.12157,000
18 Apr 2024212.91216.23211.10211.49211.49143,100
17 Apr 2024218.24218.25211.58211.87211.87141,500
16 Apr 2024214.16217.87211.88216.40216.40109,600
15 Apr 2024218.25220.14214.54215.12215.12182,200
12 Apr 2024220.19220.19216.60217.51217.51182,000
11 Apr 2024218.19220.73215.69220.38220.38147,100
10 Apr 2024225.15226.36217.88220.04220.04208,200
09 Apr 2024224.82230.80224.82229.98229.98153,900
08 Apr 2024225.99227.56224.66224.82224.8275,400
05 Apr 2024221.47224.61220.68224.06224.06140,100
04 Apr 2024229.06229.06221.89222.56222.5698,100
03 Apr 2024224.53227.48224.06225.64225.64126,200
02 Apr 2024230.97230.97224.27226.36226.36212,900
01 Apr 2024235.78235.78232.51234.35234.35233,900
28 Mar 2024234.81236.61233.96235.78235.78183,400
27 Mar 2024228.30234.34227.03233.73233.73129,700
26 Mar 2024225.36226.90223.20225.54225.54122,900
25 Mar 2024224.00225.76222.02222.63222.6382,600
22 Mar 2024224.56225.49221.68224.01224.01159,100
21 Mar 2024219.99226.92217.40224.59224.59186,700
20 Mar 2024208.04218.96208.04218.61218.61181,400
19 Mar 2024208.47210.34208.05209.21209.21127,900
18 Mar 2024211.09211.27208.06208.27208.27130,900
15 Mar 2024204.03210.65204.03210.00210.00323,800
14 Mar 2024208.49210.28202.98204.70204.70302,400
13 Mar 2024210.34214.34209.76210.43210.43175,800
12 Mar 2024210.03211.61207.90210.87210.87106,100
11 Mar 2024208.72210.61206.25210.52210.52193,100
08 Mar 2024213.20217.47209.54209.70209.70140,600
07 Mar 2024206.84210.69206.81210.15210.15162,300
06 Mar 2024206.88209.09204.60206.42206.42232,300
05 Mar 2024204.08208.44203.75205.27205.27128,900
04 Mar 2024208.95211.23205.50205.50205.50169,000
01 Mar 2024209.99211.05207.21209.80209.80195,600
29 Feb 2024212.09212.09208.04208.83208.83302,700
28 Feb 2024209.60211.88207.98208.29208.29159,700
27 Feb 2024213.53215.86211.48212.00212.00194,900
26 Feb 2024212.89215.86210.38211.13211.13139,200
23 Feb 2024211.91216.55210.87214.62214.6292,400
22 Feb 2024209.85211.99208.13211.91211.91113,500
21 Feb 2024207.50211.00205.99208.79208.79150,900
20 Feb 2024212.20214.10207.59208.18208.18159,000
16 Feb 2024218.59220.67216.26216.89216.89168,900
15 Feb 2024221.34223.50220.36221.34221.34151,500
14 Feb 2024218.89222.20213.54221.01221.01251,100
13 Feb 2024215.11221.43212.02218.35218.35357,500
12 Feb 2024217.04225.96217.04222.40222.40216,300
09 Feb 2024205.71217.32203.56215.92215.92290,900
08 Feb 2024200.00215.00195.09206.79206.79373,300
07 Feb 2024211.07211.88207.20210.74210.74252,400
06 Feb 2024210.80211.67209.07209.80209.8097,900
05 Feb 2024209.28213.57207.61210.80210.80123,300
02 Feb 2024209.96215.81207.37213.27213.27157,900
01 Feb 2024210.77214.82209.75213.67213.67192,600
31 Jan 2024214.95219.10208.65209.06209.06225,300
30 Jan 2024218.11221.85217.86218.36218.36110,300
29 Jan 2024213.92220.07212.93219.68219.68119,000
26 Jan 2024214.17215.35211.38213.92213.92140,400
25 Jan 2024208.99211.80205.37211.59211.59233,100
24 Jan 2024210.00210.00203.13205.07205.07176,900
23 Jan 2024211.14211.14206.13207.75207.75161,500
22 Jan 2024206.31209.33204.76207.57207.57127,700
19 Jan 2024204.25206.79201.11204.46204.46102,200
18 Jan 2024204.69205.11201.36203.40203.4090,100
17 Jan 2024199.38203.74199.38202.54202.5489,000
16 Jan 2024200.28205.34198.23202.59202.59160,400
12 Jan 2024211.85212.24200.10202.23202.23148,500
11 Jan 2024209.41209.57205.00209.50209.5087,700
10 Jan 2024208.34210.65207.16210.44210.44101,400
09 Jan 2024205.05209.06204.29209.05209.0593,700
08 Jan 2024205.79209.10204.28208.75208.75107,500
05 Jan 2024205.33209.98204.38205.54205.54106,000
04 Jan 2024209.85209.85205.94207.00207.00119,400
03 Jan 2024220.00220.01208.00208.67208.67180,100
02 Jan 2024222.98225.63220.64222.84222.84165,600
29 Dec 2023226.60226.60222.82224.97224.97126,300
28 Dec 2023223.45228.04222.52227.48227.48139,700
27 Dec 2023224.43226.72221.53223.99223.99160,500
26 Dec 2023224.81225.67222.83223.33223.33166,600
22 Dec 2023226.37228.56224.09224.18224.18139,900
21 Dec 2023227.46227.59224.14226.28226.28152,300
20 Dec 2023225.66227.83220.62221.79221.79195,400
19 Dec 2023225.48227.45222.67225.55225.55346,000
18 Dec 2023233.15234.72221.41223.06223.06342,700
15 Dec 2023236.45237.39229.52233.17233.17424,500
14 Dec 2023227.65238.28227.65234.34234.34278,600
13 Dec 2023211.00222.78208.42221.75221.75211,300
12 Dec 2023215.63217.15211.03211.20211.20124,500
11 Dec 2023215.06218.68213.27216.50216.5078,500
08 Dec 2023215.84218.32213.51215.21215.2163,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...