Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	69.05	69.40	67.00	67.05	144,417	-1.70(-2.47%)
Apr 27, 2018	69.15	69.50	68.05	68.75	218,928	-0.45(-0.65%)
Apr 26, 2018	75.00	75.00	68.10	69.20	177,389	-1.20(-1.70%)
Apr 25, 2018	70.35	71.35	69.95	70.40	245,322	+1.10(+1.59%)
Apr 24, 2018	71.25	73.45	68.55	69.30	260,601	+1.65(+2.44%)
Apr 23, 2018	66.40	67.80	66.10	67.65	136,135	+1.45(+2.19%)
Apr 20, 2018	67.45	67.55	65.95	66.20	105,409	-1.30(-1.93%)
Apr 19, 2018	68.50	69.35	67.35	67.50	147,791	-1.45(-2.10%)
Apr 18, 2018	69.20	70.35	68.90	68.95	195,839	-0.10(-0.14%)
Apr 17, 2018	68.60	69.25	68.30	69.05	146,882	+0.95(+1.40%)
Apr 16, 2018	67.20	68.85	66.70	68.10	172,590	+1.45(+2.18%)
Apr 13, 2018	66.70	67.10	65.85	66.65	154,034	-0.60(-0.89%)
Apr 12, 2018	66.10	67.80	66.10	67.25	114,104	+0.20(+0.30%)
Apr 11, 2018	67.40	68.00	66.50	67.05	145,598	-0.95(-1.40%)
Apr 10, 2018	65.95	68.35	65.87	68.00	218,422	+2.70(+4.13%)
Apr 09, 2018	67.30	68.10	65.25	65.30	148,381	-1.20(-1.80%)
Apr 06, 2018	67.40	68.45	65.95	66.50	275,892	-1.30(-1.92%)
Apr 05, 2018	66.85	67.85	66.20	67.80	171,052	+1.45(+2.19%)
Apr 04, 2018	62.95	66.60	62.95	66.35	149,783	+1.85(+2.87%)
Apr 03, 2018	64.05	65.20	63.90	64.50	190,607	+0.85(+1.34%)
Apr 02, 2018	67.50	67.70	63.40	63.65	161,309	-3.85(-5.70%)
Mar 29, 2018		67.50	67.50	67.50	0	+1.95(+2.97%)
Mar 28, 2018	64.65	67.10	64.42	65.55	189,052	+0.85(+1.31%)
Mar 27, 2018	65.70	66.30	64.40	64.70	136,970	-0.75(-1.15%)
Mar 26, 2018	64.80	65.65	63.95	65.45	128,252	+1.55(+2.43%)
Mar 23, 2018	64.40	65.10	63.90	63.90	158,562	-0.25(-0.39%)
Mar 22, 2018	64.65	65.85	64.15	64.15	149,893	-1.25(-1.91%)
Mar 21, 2018	64.80	66.15	64.50	65.40	114,880	+0.80(+1.24%)
Mar 20, 2018	66.45	66.45	63.65	64.60	488,076	-3.80(-5.56%)
Mar 19, 2018	68.85	69.15	67.40	68.40	214,982	-0.65(-0.94%)
Mar 16, 2018	68.75	69.45	68.40	69.05	387,559	+0.40(+0.58%)
Mar 15, 2018	69.50	70.30	68.50	68.65	200,605	-0.40(-0.58%)
Mar 14, 2018	69.30	69.95	68.55	69.05	161,415	+0.65(+0.95%)
Mar 13, 2018	69.25	69.70	68.30	68.40	118,832	-0.35(-0.51%)
Mar 12, 2018	69.75	70.00	68.50	68.75	174,023	-0.90(-1.29%)
Mar 09, 2018	68.20	69.80	67.55	69.65	84,863	+2.05(+3.03%)
Mar 08, 2018	68.20	68.35	67.15	67.60	127,493	-0.35(-0.52%)
Mar 07, 2018		68.30	66.95	67.95	117,798	-0.35(-0.51%)
Mar 06, 2018	67.35	68.55	67.05	68.30	139,484	+1.20(+1.79%)
Mar 05, 2018	65.60	67.60	65.50	67.10	130,419	+0.95(+1.44%)
Mar 02, 2018	64.50	66.45	64.00	66.15	139,476	+1.20(+1.85%)
Mar 01, 2018	65.70	66.40	64.15	64.95	195,152	-0.90(-1.37%)
Feb 28, 2018	68.20	68.90	65.80	65.85	213,652	-1.95(-2.88%)
Feb 27, 2018	69.40	69.90	67.35	67.80	250,661	-1.50(-2.16%)
Feb 26, 2018	69.25	69.55	68.35	69.30	222,570	+0.40(+0.58%)
Feb 23, 2018	68.00	69.00	67.70	68.90	189,561	+1.30(+1.92%)
Feb 22, 2018				67.60	190,726	+0.10(+0.15%)
Feb 21, 2018	68.25	68.40	67.40	67.50	179,783	-0.45(-0.66%)
Feb 20, 2018	68.60	69.75	67.85	67.95	110,811	-0.85(-1.24%)
Feb 16, 2018		68.80	68.80	68.80	0	+0.25(+0.36%)
Feb 15, 2018	69.10	69.30	67.00	68.55	224,816	+0.15(+0.22%)
Feb 14, 2018	67.25	68.85	67.05	68.40	149,667	+0.50(+0.74%)
Feb 13, 2018	68.65	69.05	66.95	67.90	108,698	-1.25(-1.81%)
Feb 12, 2018	69.30	70.60	68.00	69.15	197,722	+0.00(+0.00%)
Feb 09, 2018	68.20	70.10	66.85	69.15	258,596	+1.40(+2.07%)
Feb 08, 2018	69.10	71.05	67.70	67.75	351,763	-0.75(-1.09%)
Feb 07, 2018	68.55	68.80	67.70	68.50	283,536	+0.75(+1.11%)
Feb 06, 2018	64.00	68.30	63.50	67.75	309,833	+1.80(+2.73%)
Feb 05, 2018	67.80	68.60	65.60	65.95	164,437	-2.55(-3.72%)
Feb 02, 2018	71.45	71.65	68.40	68.50	237,765	-3.35(-4.66%)