Asbury Automotive Group Inc (ABG) Historical Stock Data
223.77 ↑6.65 (3.06%)
As of April 26, 2024, 1:03pm EST.
Historical Data
In the past 30 trading days, ABG is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 221.47 | 224.06 | ↑$2.59 (1.17%) | 220.68 | 224.61 | 140.09K |
| 2024-04-04 | 229.06 | 222.56 | ↓$6.50 (-2.84%) | 221.89 | 229.06 | 98.08K |
| 2024-04-03 | 224.53 | 225.64 | ↑$1.11 (0.49%) | 224.06 | 227.48 | 126.16K |
| 2024-04-02 | 230.97 | 226.36 | ↓$4.61 (-2.00%) | 224.27 | 230.97 | 212.95K |
| 2024-04-01 | 235.78 | 234.35 | ↓$1.43 (-0.61%) | 232.51 | 235.78 | 233.89K |
| 2024-03-28 | 234.81 | 235.78 | ↑$0.97 (0.41%) | 233.96 | 236.61 | 183.37K |
| 2024-03-27 | 228.30 | 233.73 | ↑$5.43 (2.38%) | 227.03 | 234.34 | 129.73K |
| 2024-03-26 | 225.36 | 225.54 | ↑$0.18 (0.08%) | 223.20 | 226.90 | 122.88K |
| 2024-03-25 | 224.00 | 222.63 | ↓$1.37 (-0.61%) | 222.02 | 225.76 | 82.60K |
| 2024-03-22 | 224.56 | 224.01 | ↓$0.55 (-0.24%) | 221.68 | 225.49 | 159.09K |
| 2024-03-21 | 219.99 | 224.59 | ↑$4.60 (2.09%) | 217.40 | 226.92 | 186.74K |
| 2024-03-20 | 208.04 | 218.61 | ↑$10.57 (5.08%) | 208.04 | 218.96 | 181.41K |
| 2024-03-19 | 208.47 | 209.21 | ↑$0.74 (0.35%) | 208.05 | 210.34 | 127.91K |
| 2024-03-18 | 211.09 | 208.27 | ↓$2.82 (-1.34%) | 208.06 | 211.27 | 130.91K |
| 2024-03-15 | 204.03 | 210.00 | ↑$5.97 (2.93%) | 204.03 | 210.65 | 323.76K |
| 2024-03-14 | 208.49 | 204.70 | ↓$3.79 (-1.82%) | 202.98 | 210.28 | 302.40K |
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?