Asbury Automotive Group Inc (ABG) Historical Stock Data

214.62 ↑2.71 (1.28%)
As of February 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ABG is up 0.40% a day on average. There have been 20 days where Asbury Automotive Group Inc closed green and 10 days where ABG closed red.

DateOpenCloseChangeLowHighVolume
2024-02-23211.91214.62↑$2.71 (1.28%)210.87216.5592.37K
2024-02-22209.85211.91↑$2.06 (0.98%)208.13211.99113.48K
2024-02-21207.50208.79↑$1.29 (0.62%)205.99211.00150.94K
2024-02-20212.20208.18↓$4.02 (-1.89%)207.59214.10158.96K
2024-02-16218.59216.89↓$1.70 (-0.78%)216.26220.67168.89K
2024-02-15221.34221.34↑$0.00 (0.00%)220.36223.50151.51K
2024-02-14218.89221.01↑$2.12 (0.97%)213.54222.20251.06K
2024-02-13215.11218.35↑$3.24 (1.51%)212.02221.43357.53K
2024-02-12217.04222.40↑$5.36 (2.47%)217.04225.96216.30K
2024-02-09205.71215.92↑$10.21 (4.96%)203.56217.32290.88K
2024-02-08200.00206.79↑$6.79 (3.40%)195.09215.00373.32K
2024-02-07211.07210.74↓$0.33 (-0.16%)207.20211.88252.44K
2024-02-06210.80209.80↓$1.00 (-0.47%)209.07211.6797.87K
2024-02-05209.28210.80↑$1.52 (0.73%)207.61213.57123.35K
2024-02-02209.96213.27↑$3.31 (1.58%)207.37215.81157.86K
2024-02-01210.77213.67↑$2.90 (1.38%)209.75214.82192.61K
2024-01-31214.95209.06↓$5.89 (-2.74%)208.65219.10225.33K
2024-01-30218.11218.36↑$0.25 (0.11%)217.86221.85110.28K
2024-01-29213.92219.68↑$5.76 (2.69%)212.93220.07118.99K
2024-01-26214.17213.92↓$0.25 (-0.12%)211.38215.35135.78K
2024-01-25208.99211.59↑$2.60 (1.24%)205.37211.80225.83K
2024-01-24210.00205.07↓$4.93 (-2.35%)203.13210.00176.86K
2024-01-23211.14207.75↓$3.39 (-1.61%)206.13211.14161.46K
2024-01-22206.31207.57↑$1.26 (0.61%)204.76209.33126.31K
2024-01-19204.25204.46↑$0.21 (0.10%)201.12206.48102.24K
2024-01-18204.69203.40↓$1.29 (-0.63%)201.36205.1185.16K
2024-01-17199.38202.54↑$3.16 (1.58%)199.38203.7486.61K
2024-01-16200.28202.59↑$2.31 (1.15%)198.69205.34160.38K
2024-01-12211.85202.23↓$9.62 (-4.54%)200.10212.24143.67K
2024-01-11209.41209.50↑$0.09 (0.04%)205.09209.5087.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ABG God dammit

0 Like Report
wsb_pro

$ABG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
italiano_14

$ABG Like if the Hedgies are fucked

0 Like Report