Asbury Automotive Group Inc (ABG) Historical Stock Data
243.64 ↓4.93 (-1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABG is up 0.30% a day on average. There have been 16 days where Asbury Automotive Group Inc closed green and 14 days where ABG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 250.00 | 243.64 | ↓$6.36 (-2.54%) | 241.20 | 250.00 | 145.88K |
| 2025-12-11 | 245.52 | 248.57 | ↑$3.05 (1.24%) | 242.82 | 249.91 | 169.95K |
| 2025-12-10 | 238.84 | 244.38 | ↑$5.54 (2.32%) | 237.50 | 247.66 | 149.38K |
| 2025-12-09 | 222.18 | 237.78 | ↑$15.60 (7.02%) | 222.18 | 241.65 | 154.12K |
| 2025-12-08 | 240.60 | 238.68 | ↓$1.92 (-0.80%) | 238.10 | 243.16 | 161.78K |
| 2025-12-05 | 235.10 | 238.90 | ↑$3.80 (1.62%) | 233.34 | 240.44 | 167.03K |
| 2025-12-04 | 233.58 | 233.90 | ↑$0.32 (0.14%) | 230.54 | 236.77 | 99.38K |
| 2025-12-03 | 230.67 | 236.23 | ↑$5.56 (2.41%) | 230.56 | 240.14 | 168.48K |
| 2025-12-02 | 235.17 | 230.48 | ↓$4.69 (-1.99%) | 229.99 | 235.17 | 151.34K |
| 2025-12-01 | 230.77 | 232.12 | ↑$1.35 (0.58%) | 228.84 | 235.13 | 84.28K |
| 2025-11-28 | 233.31 | 232.57 | ↓$0.74 (-0.32%) | 232.29 | 235.37 | 68.37K |
| 2025-11-26 | 235.00 | 234.50 | ↓$0.50 (-0.21%) | 234.34 | 241.97 | 134.38K |
| 2025-11-25 | 224.53 | 233.62 | ↑$9.09 (4.05%) | 224.53 | 237.04 | 173.95K |
| 2025-11-24 | 223.77 | 223.80 | ↑$0.03 (0.01%) | 221.10 | 227.39 | 153.44K |
| 2025-11-21 | 212.74 | 222.93 | ↑$10.19 (4.79%) | 212.74 | 223.97 | 190.17K |
| 2025-11-20 | 222.97 | 210.94 | ↓$12.03 (-5.40%) | 210.70 | 224.71 | 152.43K |
| 2025-11-19 | 219.13 | 219.45 | ↑$0.32 (0.15%) | 218.41 | 222.54 | 150.85K |
| 2025-11-18 | 215.00 | 220.30 | ↑$5.30 (2.47%) | 212.98 | 220.92 | 85.10K |
| 2025-11-17 | 220.10 | 216.78 | ↓$3.32 (-1.51%) | 216.78 | 222.58 | 69.62K |
| 2025-11-14 | 223.14 | 222.09 | ↓$1.05 (-0.47%) | 219.81 | 224.31 | 83.89K |
| 2025-11-13 | 225.54 | 223.28 | ↓$2.26 (-1.00%) | 222.19 | 226.89 | 86.47K |
| 2025-11-12 | 216.99 | 224.76 | ↑$7.77 (3.58%) | 216.34 | 226.13 | 190.74K |
| 2025-11-11 | 223.49 | 217.98 | ↓$5.51 (-2.47%) | 216.89 | 223.69 | 134.28K |
| 2025-11-10 | 230.10 | 222.61 | ↓$7.49 (-3.26%) | 221.89 | 230.10 | 185.96K |
| 2025-11-07 | 226.41 | 226.61 | ↑$0.20 (0.09%) | 223.96 | 229.61 | 109.47K |
| 2025-11-06 | 230.66 | 226.61 | ↓$4.05 (-1.76%) | 226.10 | 232.49 | 183.82K |
| 2025-11-05 | 230.12 | 233.86 | ↑$3.74 (1.63%) | 230.04 | 235.50 | 157.25K |
| 2025-11-04 | 232.86 | 230.43 | ↓$2.43 (-1.04%) | 229.64 | 235.51 | 159.59K |
| 2025-11-03 | 234.60 | 234.98 | ↑$0.38 (0.16%) | 232.13 | 236.27 | 189.92K |
| 2025-10-31 | 235.98 | 234.60 | ↓$1.38 (-0.58%) | 234.20 | 239.52 | 204.96K |
Create an account or log in to view more rows.
$ABG Dumping started...
Get out while you can...
$ABG so tired of this pos let's fly already
$ABG now I buy
$ABG bag holders for life club
$ABG eyeing for a scalp
$ABG said y’all dumb af
$ABG tomorrow will be an explosion day
I believe it!
$ABG run it!
$ABG Move up
let's buy
$ABG Waiting waiting waiting — you know for what !!! Announcement!!!