Asbury Automotive Group Inc (ABG) Historical Stock Data
241.13 ↓2.75 (-1.13%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ABG is up 0.10% a day on average. There have been 15 days where Asbury Automotive Group Inc closed green and 15 days where ABG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 243.57 | 241.13 | ↓$2.44 (-1.00%) | 240.63 | 244.70 | 169.03K |
| 2024-05-16 | 243.52 | 243.88 | ↑$0.36 (0.15%) | 238.97 | 245.15 | 190.40K |
| 2024-05-15 | 245.09 | 239.73 | ↓$5.36 (-2.19%) | 236.97 | 245.09 | 152.70K |
| 2024-05-14 | 240.87 | 242.99 | ↑$2.12 (0.88%) | 239.76 | 244.69 | 289.67K |
| 2024-05-13 | 227.42 | 234.85 | ↑$7.43 (3.27%) | 227.42 | 235.68 | 219.53K |
| 2024-05-10 | 226.82 | 224.82 | ↓$2.00 (-0.88%) | 221.58 | 226.83 | 137.94K |
| 2024-05-09 | 221.01 | 226.28 | ↑$5.27 (2.38%) | 220.31 | 226.63 | 136.12K |
| 2024-05-08 | 217.22 | 221.69 | ↑$4.47 (2.06%) | 217.22 | 222.29 | 241.76K |
| 2024-05-07 | 221.73 | 219.30 | ↓$2.43 (-1.10%) | 219.30 | 223.77 | 134.23K |
| 2024-05-06 | 216.42 | 221.60 | ↑$5.18 (2.39%) | 216.42 | 221.70 | 150.01K |
| 2024-05-03 | 211.91 | 213.75 | ↑$1.84 (0.87%) | 211.03 | 215.16 | 201.91K |
| 2024-05-02 | 212.18 | 208.45 | ↓$3.73 (-1.76%) | 208.41 | 213.45 | 218.48K |
| 2024-05-01 | 211.54 | 210.64 | ↓$0.90 (-0.43%) | 209.81 | 215.61 | 199.36K |
| 2024-04-30 | 215.67 | 210.24 | ↓$5.43 (-2.52%) | 210.09 | 216.27 | 181.71K |
| 2024-04-29 | 222.51 | 218.47 | ↓$4.04 (-1.82%) | 217.75 | 222.51 | 142.02K |
| 2024-04-26 | 217.12 | 221.97 | ↑$4.85 (2.23%) | 217.12 | 226.47 | 170.34K |
| 2024-04-25 | 217.37 | 217.12 | ↓$0.25 (-0.12%) | 206.62 | 218.47 | 321.81K |
| 2024-04-24 | 220.26 | 221.54 | ↑$1.28 (0.58%) | 219.63 | 225.50 | 193.94K |
| 2024-04-23 | 218.23 | 222.19 | ↑$3.96 (1.81%) | 217.67 | 223.04 | 151.42K |
| 2024-04-22 | 215.08 | 216.86 | ↑$1.78 (0.83%) | 214.50 | 218.81 | 152.17K |
| 2024-04-19 | 210.92 | 215.12 | ↑$4.20 (1.99%) | 210.49 | 215.46 | 157.03K |
| 2024-04-18 | 212.91 | 211.49 | ↓$1.42 (-0.67%) | 211.10 | 216.23 | 143.08K |
| 2024-04-17 | 218.24 | 211.87 | ↓$6.37 (-2.92%) | 211.58 | 218.25 | 141.54K |
| 2024-04-16 | 214.16 | 216.40 | ↑$2.24 (1.05%) | 211.88 | 217.87 | 109.65K |
| 2024-04-15 | 218.25 | 215.12 | ↓$3.13 (-1.43%) | 214.54 | 220.14 | 182.15K |
| 2024-04-12 | 220.19 | 217.51 | ↓$2.68 (-1.22%) | 216.60 | 220.19 | 182.02K |
| 2024-04-11 | 218.19 | 220.38 | ↑$2.19 (1.00%) | 215.69 | 220.73 | 147.08K |
| 2024-04-10 | 225.15 | 220.04 | ↓$5.11 (-2.27%) | 217.88 | 226.36 | 208.20K |
| 2024-04-09 | 224.82 | 229.98 | ↑$5.16 (2.30%) | 224.82 | 230.80 | 153.91K |
| 2024-04-08 | 225.99 | 224.82 | ↓$1.17 (-0.52%) | 224.66 | 227.56 | 75.40K |
Create an account or log in to view more rows.
$ABG coming now
$ABG News Plz.....
$ABG Don't hold!!! Buy it
$ABG God dammit
$ABG rubbish
$ABG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ABG going down
$ABG Like if the Hedgies are fucked
$ABG Wish I shorted
$ABG what happened?