Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	61.70	62.00	59.47	59.84	454,820	-1.73(-2.81%)
Mar 30, 2016	62.11	62.48	61.09	61.57	368,614	-0.21(-0.34%)
Mar 29, 2016	59.18	61.92	58.81	61.78	309,438	+2.44(+4.11%)
Mar 28, 2016	59.78	60.34	59.19	59.34	269,893	-0.47(-0.79%)
Mar 24, 2016	59.08	59.81	59.81	59.81	291,400	+0.36(+0.61%)
Mar 23, 2016	60.23	60.23	59.29	59.45	428,315	-0.92(-1.52%)
Mar 22, 2016	60.60	61.33	60.30	60.37	361,449	-0.90(-1.47%)
Mar 21, 2016	59.85	61.36	59.85	61.27	568,048	+1.42(+2.37%)
Mar 18, 2016	59.41	60.40	59.38	59.85	896,618	+0.86(+1.46%)
Mar 17, 2016	58.00	59.36	57.54	58.99	386,478	+0.67(+1.15%)
Mar 16, 2016	57.86	58.98	57.66	58.32	333,935	+0.19(+0.33%)
Mar 15, 2016	58.71	58.71	57.08	58.13	466,513	-1.11(-1.87%)
Mar 14, 2016	61.04	61.37	59.14	59.24	427,324	-2.03(-3.31%)
Mar 11, 2016	58.77	61.38	58.94	61.27	415,772	+2.50(+4.25%)
Mar 10, 2016	59.20	59.51	57.80	58.77	370,713	-0.23(-0.39%)
Mar 09, 2016	58.58	59.40	57.95	59.00	395,432	+0.75(+1.29%)
Mar 08, 2016	60.58	61.18	57.87	58.25	786,095	-2.75(-4.51%)
Mar 07, 2016	60.23	61.30	59.98	61.00	512,155	+0.63(+1.04%)
Mar 04, 2016	60.52	61.81	59.99	60.37	708,000	-0.08(-0.13%)
Mar 03, 2016	59.35	60.92	59.12	60.45	770,314	+1.20(+2.03%)
Mar 02, 2016	59.14	59.97	57.94	59.25	453,811	+0.14(+0.24%)
Mar 01, 2016	59.02	59.77	58.05	59.11	535,910	+0.71(+1.22%)
Feb 29, 2016	58.74	58.91	57.65	58.40	669,236	-0.14(-0.24%)
Feb 26, 2016	59.99	59.99	57.24	58.54	544,033	-0.76(-1.28%)
Feb 25, 2016	58.46	59.43	57.96	59.30	385,905	+0.90(+1.54%)
Feb 24, 2016	55.20	58.68	54.53	58.40	582,484	+2.38(+4.25%)
Feb 23, 2016	55.73	59.46	55.11	56.02	926,961	+1.53(+2.81%)
Feb 22, 2016	52.38	55.06	52.17	54.49	570,083	+2.87(+5.56%)
Feb 19, 2016	51.68	52.14	50.38	51.62	259,532	-0.25(-0.48%)
Feb 18, 2016	52.52	52.95	51.49	51.87	337,564	-0.78(-1.48%)
Feb 17, 2016	51.31	54.07	51.31	52.65	531,649	+1.84(+3.62%)
Feb 16, 2016	49.62	51.00	49.09	50.81	376,553	+1.76(+3.59%)
Feb 12, 2016	49.60	49.05	49.05	49.05	552,700	-0.05(-0.10%)
Feb 11, 2016	47.96	50.07	47.95	49.10	738,842	+0.14(+0.29%)
Feb 10, 2016	47.18	49.67	47.08	48.96	825,436	+1.94(+4.13%)
Feb 09, 2016	45.45	49.08	45.38	47.02	966,246	+0.95(+2.06%)
Feb 08, 2016	45.96	48.20	45.48	46.07	896,674	-0.63(-1.35%)
Feb 05, 2016	47.82	47.97	45.80	46.70	1,073,719	-1.93(-3.97%)
Feb 04, 2016	47.83	50.48	46.19	48.63	1,151,762	+3.43(+7.59%)
Feb 03, 2016	45.56	45.98	43.56	45.20	609,748	+0.13(+0.29%)
Feb 02, 2016	45.90	46.34	44.13	45.07	550,426	-1.68(-3.59%)
Feb 01, 2016	46.48	47.14	45.54	46.75	349,665	-0.33(-0.70%)
Jan 29, 2016	46.00	47.08	45.57	47.08	630,591	+1.27(+2.77%)
Jan 28, 2016	47.28	47.73	44.62	45.81	658,280	-1.13(-2.41%)
Jan 27, 2016	48.81	49.45	46.47	46.94	820,402	-2.15(-4.38%)
Jan 26, 2016	49.54	49.59	48.34	49.09	3,361,022	-0.24(-0.49%)
Jan 25, 2016	49.58	50.94	48.72	49.33	1,702,670	+1.36(+2.84%)
Jan 22, 2016	48.27	49.09	47.59	47.97	347,181	+0.61(+1.29%)
Jan 21, 2016	48.50	49.53	47.20	47.36	376,682	-0.83(-1.72%)
Jan 20, 2016	45.47	49.00	44.81	48.19	493,112	+2.22(+4.83%)
Jan 19, 2016	48.46	49.06	44.81	45.97	484,218	-2.09(-4.35%)
Jan 15, 2016	48.54	48.06	48.06	48.06	345,600	-2.08(-4.15%)
Jan 14, 2016	49.56	51.56	47.27	50.14	560,393	+0.56(+1.13%)
Jan 13, 2016	52.56	53.09	48.61	49.58	645,769	-2.98(-5.67%)
Jan 12, 2016	54.90	54.94	51.00	52.56	750,815	-3.15(-5.65%)
Jan 11, 2016	53.62	55.90	53.49	55.71	523,355	+2.37(+4.44%)
Jan 08, 2016	55.81	56.48	53.12	53.34	750,511	-2.28(-4.10%)
Jan 07, 2016	56.15	57.73	55.58	55.62	491,473	-1.72(-3.00%)
Jan 06, 2016	63.82	63.82	56.99	57.34	1,002,693	-7.79(-11.96%)
Jan 05, 2016	66.66	67.06	64.29	65.13	264,978	-1.39(-2.09%)