Asbury Automotive Group Inc (ABG) Historical Stock Data

173.28 ↑3.94 (2.33%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ABG is up 0.16% a day on average. There have been 17 days where Asbury Automotive Group Inc closed green and 13 days where ABG closed red.

DateOpenCloseChangeLowHighVolume
2022-07-01168.66173.28↑$4.62 (2.74%)168.12174.91109.88K
2022-06-30171.51169.34↓$2.17 (-1.27%)164.63172.36238.75K
2022-06-29174.22174.27↑$0.05 (0.03%)171.10174.90130.47K
2022-06-28179.59175.04↓$4.55 (-2.53%)174.20182.60158.77K
2022-06-27180.68178.36↓$2.32 (-1.28%)175.13180.68166.27K
2022-06-24167.13177.30↑$10.17 (6.09%)167.13180.05705.61K
2022-06-23165.66166.36↑$0.70 (0.42%)163.33168.28138.97K
2022-06-22159.46164.67↑$5.21 (3.27%)158.73166.01120.99K
2022-06-21167.49160.83↓$6.66 (-3.98%)160.19169.04180.51K
2022-06-17156.33164.11↑$7.78 (4.98%)151.56164.52542.88K
2022-06-16170.00157.08↓$12.92 (-7.60%)153.12170.00307.19K
2022-06-15176.51172.96↓$3.55 (-2.01%)171.12177.39141.12K
2022-06-14170.74173.66↑$2.92 (1.71%)170.00177.56186.35K
2022-06-13176.34170.05↓$6.29 (-3.57%)166.73176.75207.02K
2022-06-10185.99183.14↓$2.85 (-1.53%)180.85188.48187.98K
2022-06-09187.11188.57↑$1.46 (0.78%)185.29190.70166.73K
2022-06-08186.00186.43↑$0.43 (0.23%)183.81190.74183.04K
2022-06-07186.04186.87↑$0.83 (0.45%)182.06187.8285.86K
2022-06-06183.49187.91↑$4.42 (2.41%)180.65190.17141.23K
2022-06-03179.75182.72↑$2.97 (1.65%)172.00183.10182.48K
2022-06-02185.17181.92↓$3.25 (-1.76%)180.37186.73164.99K
2022-06-01181.99184.71↑$2.72 (1.49%)178.99185.40229.60K
2022-05-31183.35181.15↓$2.20 (-1.20%)179.88185.00207.33K
2022-05-27179.04185.00↑$5.96 (3.33%)179.04185.73144.73K
2022-05-26179.38178.83↓$0.55 (-0.31%)176.47184.00239.34K
2022-05-25166.27177.96↑$11.69 (7.03%)166.27179.50198.73K
2022-05-24167.19168.84↑$1.65 (0.99%)164.13168.95230.55K
2022-05-23171.03166.33↓$4.70 (-2.75%)164.60172.45284.48K
2022-05-20180.69170.96↓$9.73 (-5.38%)165.04182.40311.22K
2022-05-19175.05179.44↑$4.39 (2.51%)174.86182.51197.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$ABG Tendie tickets on discount today!!!

0 Like Report
davieshelvy

$ABG we need one good push to moon this.

0 Like Report
Modok

$ABG i like the stock

0 Like Report
kairaae

$ABG had to buy calls

0 Like Report
italiano_14

$ABG buy and hold and get rewarded

0 Like Report