Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	180.38	189.97	179.99	187.62	224,811	+5.53(+3.04%)
Nov 29, 2022	180.18	184.66	180.18	182.09	140,886	+1.65(+0.91%)
Nov 28, 2022	181.24	181.82	179.06	180.44	111,693	-1.12(-0.62%)
Nov 25, 2022	179.98	183.30	179.98	181.56	39,325	-0.34(-0.19%)
Nov 23, 2022	178.56	182.07	178.56	181.90	74,043	+2.08(+1.16%)
Nov 22, 2022	181.74	183.20	179.58	179.82	135,497	+0.33(+0.18%)
Nov 21, 2022	177.51	181.47	176.75	179.49	196,247	+1.13(+0.63%)
Nov 18, 2022	182.77	182.77	172.35	178.36	166,953	-1.04(-0.58%)
Nov 17, 2022	174.00	179.79	173.93	179.40	122,614	+3.21(+1.82%)
Nov 16, 2022	177.88	178.67	174.50	176.19	134,104	-4.08(-2.26%)
Nov 15, 2022	183.00	189.62	179.00	180.27	164,152	+1.31(+0.73%)
Nov 14, 2022	178.84	184.74	178.82	178.96	156,113	-2.09(-1.15%)
Nov 11, 2022	176.33	181.88	175.60	181.05	184,949	+5.25(+2.99%)
Nov 10, 2022	166.83	178.64	166.41	175.80	222,046	+16.25(+10.18%)
Nov 09, 2022	164.10	165.34	159.24	159.55	121,018	-5.48(-3.32%)
Nov 08, 2022	161.85	165.51	159.90	165.03	159,383	+5.40(+3.38%)
Nov 07, 2022	155.88	160.99	153.70	159.63	144,703	+5.75(+3.74%)
Nov 04, 2022	158.08	158.41	150.73	153.88	145,637	-1.98(-1.27%)
Nov 03, 2022	152.23	158.96	151.56	155.86	136,964	+0.52(+0.33%)
Nov 02, 2022	166.36	166.36	155.00	155.34	223,133	-12.41(-7.40%)
Nov 01, 2022	158.49	168.90	158.49	167.75	248,812	+10.00(+6.34%)
Oct 31, 2022	156.29	159.59	155.73	157.75	322,992	+0.82(+0.52%)
Oct 28, 2022	158.30	160.79	149.38	156.93	269,566	-1.02(-0.65%)
Oct 27, 2022	156.58	164.02	153.82	157.95	163,779	+3.34(+2.16%)
Oct 26, 2022	156.70	159.83	152.09	154.61	186,194	+0.46(+0.30%)
Oct 25, 2022	149.39	155.00	148.57	154.15	305,071	+5.91(+3.99%)
Oct 24, 2022	143.59	148.93	143.20	148.24	219,258	+5.09(+3.56%)
Oct 21, 2022	140.74	144.39	138.88	143.15	207,800	+2.09(+1.48%)
Oct 20, 2022	147.24	148.69	139.60	141.06	251,389	-6.42(-4.35%)
Oct 19, 2022	156.00	159.10	145.22	147.48	209,970	-11.52(-7.25%)
Oct 18, 2022	160.81	163.74	158.94	159.00	193,811	+2.10(+1.34%)
Oct 17, 2022	158.83	159.40	154.71	156.90	254,559	+2.47(+1.60%)
Oct 14, 2022	160.78	160.78	153.57	154.43	93,810	-4.46(-2.81%)
Oct 13, 2022	153.71	160.70	151.71	158.89	129,536	+2.79(+1.79%)
Oct 12, 2022	157.90	159.60	154.92	156.10	112,140	-1.43(-0.91%)
Oct 11, 2022	155.21	159.84	153.11	157.53	164,780	+2.30(+1.48%)
Oct 10, 2022	156.07	158.62	152.68	155.23	120,858	+0.60(+0.39%)
Oct 07, 2022	152.54	155.16	150.23	154.63	190,037	+1.95(+1.28%)
Oct 06, 2022	156.14	159.27	151.52	152.68	264,644	-5.36(-3.39%)
Oct 05, 2022	157.69	159.67	154.14	158.04	167,050	-2.72(-1.69%)
Oct 04, 2022	159.56	161.96	157.06	160.76	226,738	+4.49(+2.87%)
Oct 03, 2022	152.88	162.00	152.88	156.27	254,072	+5.17(+3.42%)
Sep 30, 2022	146.77	153.72	144.13	151.10	315,484	+4.10(+2.79%)
Sep 29, 2022	146.73	149.00	140.70	147.00	899,555	-10.53(-6.68%)
Sep 28, 2022	152.63	158.97	152.01	157.53	162,403	+5.82(+3.84%)
Sep 27, 2022	152.44	153.09	150.03	151.71	197,414	+0.94(+0.62%)
Sep 26, 2022	146.67	152.35	146.67	150.77	250,865	+3.09(+2.09%)
Sep 23, 2022	146.51	148.29	143.28	147.68	173,703	-1.22(-0.82%)
Sep 22, 2022	150.01	151.99	147.38	148.90	177,216	-1.37(-0.91%)
Sep 21, 2022	154.53	156.24	150.03	150.27	124,538	-2.83(-1.85%)
Sep 20, 2022	156.16	156.16	150.24	153.10	155,336	-5.69(-3.58%)
Sep 19, 2022	155.94	160.68	155.94	158.79	126,380	+1.95(+1.24%)
Sep 16, 2022	156.96	160.07	154.97	156.84	241,257	-2.35(-1.48%)
Sep 15, 2022	159.02	163.48	157.68	159.19	158,509	-1.81(-1.12%)
Sep 14, 2022	161.73	163.00	153.16	161.00	218,538	-0.12(-0.07%)
Sep 13, 2022	167.39	168.47	159.03	161.12	225,398	-13.07(-7.50%)
Sep 12, 2022	171.06	175.73	171.06	174.19	110,719	+3.50(+2.05%)
Sep 09, 2022	166.35	171.80	165.72	170.69	115,776	+2.50(+1.49%)
Sep 08, 2022	167.51	169.47	163.44	168.19	124,091	-1.84(-1.08%)
Sep 07, 2022	165.03	170.74	162.65	170.03	136,242	+4.94(+2.99%)
Sep 06, 2022	172.37	172.37	164.55	165.09	150,188	-6.01(-3.51%)
Sep 02, 2022	175.58	179.97	170.02	171.10	109,056	-2.51(-1.45%)