Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	163.70	167.63	159.29	160.20	595,056	-4.21(-2.56%)
Mar 30, 2022	172.49	173.66	164.13	164.41	161,175	-8.87(-5.12%)
Mar 29, 2022	166.54	174.00	166.54	173.28	244,082	+8.57(+5.20%)
Mar 28, 2022	173.22	174.23	161.78	164.71	274,223	-7.98(-4.62%)
Mar 25, 2022	174.64	176.00	171.09	172.69	208,978	-1.28(-0.74%)
Mar 24, 2022	180.31	181.81	173.35	173.97	255,116	-5.72(-3.18%)
Mar 23, 2022	185.30	185.34	179.04	179.69	179,319	-7.11(-3.81%)
Mar 22, 2022	189.73	192.66	185.47	186.80	230,590	-1.67(-0.89%)
Mar 21, 2022	190.57	192.50	185.88	188.47	185,623	-1.84(-0.97%)
Mar 18, 2022	192.25	193.43	182.96	190.31	396,667	-4.21(-2.16%)
Mar 17, 2022	190.40	195.22	190.40	194.52	153,006	+1.79(+0.93%)
Mar 16, 2022	186.81	196.80	186.81	192.73	349,094	+7.23(+3.90%)
Mar 15, 2022	181.85	186.74	180.94	185.50	254,969	+3.91(+2.15%)
Mar 14, 2022	189.49	190.24	179.38	181.59	400,905	-6.36(-3.38%)
Mar 11, 2022	183.35	190.12	183.35	187.95	300,591	+2.40(+1.29%)
Mar 10, 2022	181.42	186.28	180.00	185.55	352,402	+0.40(+0.22%)
Mar 09, 2022	191.13	192.61	184.07	185.15	418,283	-2.11(-1.13%)
Mar 08, 2022	186.28	195.58	183.78	187.26	495,881	-0.81(-0.43%)
Mar 07, 2022	189.14	191.88	187.75	188.07	374,435	-2.78(-1.46%)
Mar 04, 2022	192.30	195.40	189.83	190.85	451,013	-4.28(-2.19%)
Mar 03, 2022	200.91	200.91	194.30	195.13	205,099	-5.75(-2.86%)
Mar 02, 2022	192.83	201.76	192.72	200.88	363,411	+9.41(+4.91%)
Mar 01, 2022	192.14	195.19	188.20	191.47	345,445	-2.64(-1.36%)
Feb 28, 2022	187.03	194.52	187.03	194.11	433,954	+2.55(+1.33%)
Feb 25, 2022	184.77	192.48	189.86	191.56	273,270	+5.25(+2.82%)
Feb 24, 2022	178.85	186.61	176.88	186.31	374,800	+3.14(+1.71%)
Feb 23, 2022	184.18	190.45	182.12	183.17	394,987	-1.68(-0.91%)
Feb 22, 2022	187.00	189.94	182.33	184.85	373,971	-1.48(-0.79%)
Feb 18, 2022				186.33	0	+1.01(+0.55%)
Feb 17, 2022	183.82	186.99	178.34	185.32	331,332	+0.59(+0.32%)
Feb 16, 2022	176.20	185.81	176.20	184.73	506,744	+9.29(+5.30%)
Feb 15, 2022	173.59	178.27	163.70	175.44	585,809	+14.26(+8.85%)
Feb 14, 2022	161.59	165.15	160.58	161.18	292,965	-0.38(-0.24%)
Feb 11, 2022	162.95	164.28	159.20	161.56	303,570	-1.11(-0.68%)
Feb 10, 2022	162.33	166.27	161.30	162.67	369,661	-2.09(-1.27%)
Feb 09, 2022	160.43	165.00	159.69	164.76	197,189	+7.93(+5.06%)
Feb 08, 2022	151.58	157.65	150.45	156.83	348,967	+5.34(+3.52%)
Feb 07, 2022	151.32	154.00	146.43	151.49	417,978	-1.23(-0.81%)
Feb 04, 2022	162.18	162.18	152.01	152.72	278,558	-11.31(-6.90%)
Feb 03, 2022	169.59		163.60	164.03	236,860	-6.22(-3.65%)
Feb 02, 2022	167.13	172.59	165.00	170.25	659,971	+2.07(+1.23%)
Feb 01, 2022	161.29	168.70	160.50	168.18	487,513	+7.21(+4.48%)
Jan 31, 2022	156.46	161.33		160.97	255,420	+4.07(+2.59%)
Jan 28, 2022	155.61	157.79	153.01	156.90	277,884	+1.96(+1.27%)
Jan 27, 2022	159.82	161.88	153.96	154.94	160,955	-3.63(-2.29%)
Jan 26, 2022	167.81	168.90	157.85	158.57	194,189	-8.28(-4.96%)
Jan 25, 2022	165.26	170.30	163.25	166.85	238,530	-1.73(-1.03%)
Jan 24, 2022	154.66	169.08	153.50	168.58	399,578	+11.33(+7.21%)
Jan 21, 2022	156.95	160.43	153.43	157.25	482,338	-0.10(-0.06%)
Jan 20, 2022	162.71	168.01	156.50	157.35	300,617	-5.88(-3.60%)
Jan 19, 2022	167.70	168.96	162.89	163.23	265,580	-5.04(-3.00%)
Jan 18, 2022	167.21	172.31	165.60	168.27	205,692	+1.06(+0.63%)
Jan 14, 2022				167.21	0	-0.16(-0.10%)
Jan 13, 2022	168.00	170.84	166.21	167.37	235,276	+0.63(+0.38%)
Jan 12, 2022	175.16	175.83	163.55	166.74	429,086	-9.83(-5.57%)
Jan 11, 2022	178.92	179.88	174.36	176.57	221,641	-3.44(-1.91%)
Jan 10, 2022	175.55	180.27	171.76	180.01	277,367	+4.84(+2.76%)
Jan 07, 2022	175.90	179.30	174.00	175.17	176,605	+0.79(+0.45%)
Jan 06, 2022	174.64	177.28	171.26	174.38	312,940	+2.36(+1.37%)
Jan 05, 2022	178.79	179.45	171.80	172.02	205,472	-5.09(-2.87%)
Jan 04, 2022	176.20	181.50	175.96	177.11	234,544	+2.95(+1.69%)