Asbury Automotive Group Inc (ABG) Historical Stock Data
254.21 ↑4.76 (1.91%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABG is up 0.21% a day on average. There have been 17 days where Asbury Automotive Group Inc closed green and 13 days where ABG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 252.20 | 254.21 | ↑$2.01 (0.80%) | 249.44 | 255.63 | 170.98K |
| 2024-07-25 | 245.48 | 249.45 | ↑$3.97 (1.62%) | 245.10 | 253.15 | 145.75K |
| 2024-07-24 | 247.25 | 245.02 | ↓$2.23 (-0.90%) | 244.51 | 254.02 | 220.98K |
| 2024-07-23 | 251.05 | 247.38 | ↓$3.67 (-1.46%) | 245.74 | 251.38 | 159.08K |
| 2024-07-22 | 246.36 | 251.93 | ↑$5.57 (2.26%) | 243.52 | 252.01 | 148.11K |
| 2024-07-19 | 250.93 | 245.86 | ↓$5.07 (-2.02%) | 244.38 | 251.54 | 163.02K |
| 2024-07-18 | 254.00 | 250.91 | ↓$3.09 (-1.22%) | 250.47 | 258.69 | 171.81K |
| 2024-07-17 | 256.23 | 255.84 | ↓$0.39 (-0.15%) | 254.70 | 258.01 | 187.11K |
| 2024-07-16 | 254.51 | 259.62 | ↑$5.11 (2.01%) | 252.94 | 259.67 | 236.54K |
| 2024-07-15 | 247.74 | 249.61 | ↑$1.87 (0.75%) | 245.76 | 255.32 | 219.19K |
| 2024-07-12 | 245.00 | 247.98 | ↑$2.98 (1.22%) | 244.79 | 250.15 | 174.35K |
| 2024-07-11 | 234.09 | 243.55 | ↑$9.46 (4.04%) | 234.09 | 244.48 | 205.72K |
| 2024-07-10 | 224.24 | 227.28 | ↑$3.04 (1.36%) | 224.24 | 228.56 | 160.27K |
| 2024-07-09 | 225.12 | 222.60 | ↓$2.52 (-1.12%) | 222.35 | 226.31 | 204.90K |
| 2024-07-08 | 227.17 | 227.27 | ↑$0.10 (0.04%) | 226.00 | 230.58 | 159.01K |
| 2024-07-05 | 224.68 | 224.76 | ↑$0.08 (0.04%) | 222.90 | 225.69 | 166.12K |
| 2024-07-03 | 229.19 | 225.61 | ↓$3.58 (-1.56%) | 225.45 | 229.19 | 118.44K |
| 2024-07-02 | 229.09 | 227.31 | ↓$1.78 (-0.78%) | 227.14 | 230.65 | 179.59K |
| 2024-07-01 | 228.04 | 228.24 | ↑$0.20 (0.09%) | 225.42 | 230.02 | 205.48K |
| 2024-06-28 | 227.82 | 227.87 | ↑$0.05 (0.02%) | 227.05 | 230.64 | 304.12K |
| 2024-06-27 | 222.24 | 226.14 | ↑$3.90 (1.75%) | 221.74 | 226.33 | 221.35K |
| 2024-06-26 | 222.29 | 222.09 | ↓$0.20 (-0.09%) | 221.56 | 225.86 | 221.06K |
| 2024-06-25 | 228.23 | 223.66 | ↓$4.57 (-2.00%) | 223.04 | 228.64 | 290.25K |
| 2024-06-24 | 229.84 | 229.76 | ↓$0.08 (-0.03%) | 228.46 | 234.80 | 167.96K |
| 2024-06-21 | 228.22 | 228.65 | ↑$0.43 (0.19%) | 226.90 | 231.05 | 542.36K |
| 2024-06-20 | 231.16 | 228.22 | ↓$2.94 (-1.27%) | 226.91 | 233.34 | 261.96K |
| 2024-06-18 | 234.91 | 233.12 | ↓$1.79 (-0.76%) | 232.58 | 236.36 | 98.46K |
| 2024-06-17 | 228.77 | 235.75 | ↑$6.98 (3.05%) | 228.48 | 235.76 | 102.19K |
| 2024-06-14 | 229.60 | 229.93 | ↑$0.33 (0.14%) | 225.96 | 231.37 | 198.75K |
| 2024-06-13 | 232.70 | 233.36 | ↑$0.66 (0.28%) | 230.04 | 234.76 | 110.48K |
Create an account or log in to view more rows.
$ABG always with good potential for a long term Hodl
$ABG will be green by open
$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