Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	163.06	172.04	162.38	171.37	316,398	+8.24(+5.05%)
Jun 29, 2021	164.46	165.37	160.92	163.13	137,568	-3.01(-1.81%)
Jun 28, 2021	168.61	169.19	164.73	166.14	233,283	-2.87(-1.70%)
Jun 25, 2021	162.05	169.59	162.05	169.01	857,495	+8.00(+4.97%)
Jun 24, 2021	163.93	164.11	159.45	161.01	155,929	-1.04(-0.64%)
Jun 23, 2021	160.74	164.66	159.57	162.05	129,255	+0.20(+0.12%)
Jun 22, 2021	161.31	161.88	157.79	161.85	227,275	+0.54(+0.33%)
Jun 21, 2021	159.13	163.57	158.64	161.31	224,516	+3.04(+1.92%)
Jun 18, 2021	166.07	167.06	157.80	158.27	280,677	-11.62(-6.84%)
Jun 17, 2021	172.45	173.79	168.70	169.89	523,051	-3.61(-2.08%)
Jun 16, 2021	171.87	174.31	168.69	173.50	145,890	-0.02(-0.01%)
Jun 15, 2021	171.32	174.55	168.46	173.52	282,628	+2.02(+1.18%)
Jun 14, 2021	177.00	177.52	169.81	171.50	252,102	-5.64(-3.18%)
Jun 11, 2021	176.27	178.57	175.69	177.14	186,664	+1.88(+1.07%)
Jun 10, 2021	181.17	181.66	175.26	175.26	161,721	-4.52(-2.51%)
Jun 09, 2021	182.98	183.13	179.36	179.78	110,119	-3.29(-1.80%)
Jun 08, 2021	181.36	185.04	180.86	183.07	126,234	+1.25(+0.69%)
Jun 07, 2021	184.00	185.25	180.14	181.82	105,739	-2.27(-1.23%)
Jun 04, 2021	190.33	190.53	183.62	184.09	136,678	-5.93(-3.12%)
Jun 03, 2021	192.67	192.80	188.20	190.02	172,648	-3.01(-1.56%)
Jun 02, 2021	205.81	205.81	192.50	193.03	136,668	-11.87(-5.79%)
Jun 01, 2021	201.22	205.71	199.31	204.90	153,178	+6.61(+3.33%)
May 28, 2021	201.04	201.04	193.92	198.29	119,357	-1.17(-0.59%)
May 27, 2021	198.72	202.90	197.85	199.46	143,729	+3.80(+1.94%)
May 26, 2021	195.33	197.94	194.39	195.66	123,771	+1.82(+0.94%)
May 25, 2021	198.99	201.98	193.66	193.84	106,029	-3.27(-1.66%)
May 24, 2021	198.65	199.81	196.43	197.11	113,354	-0.19(-0.10%)
May 21, 2021	198.12	200.44	195.40	197.30	134,652	+3.95(+2.04%)
May 20, 2021	195.54	198.64	192.53	193.35	96,583	-3.30(-1.68%)
May 19, 2021	197.71	198.11	192.88	196.65	215,985	-5.10(-2.53%)
May 18, 2021	205.90	207.65	201.51	201.75	119,309	-4.74(-2.30%)
May 17, 2021	209.47	210.63	206.13	206.49	148,435	-3.36(-1.60%)
May 14, 2021	202.48	210.59	201.46	209.85	97,744	+10.01(+5.01%)
May 13, 2021	197.44	201.43	194.23	199.84	139,750	+2.18(+1.10%)
May 12, 2021	198.56	200.94	192.28	197.66	211,840	-2.88(-1.44%)
May 11, 2021	201.80	202.25	193.90	200.54	184,681	-4.95(-2.41%)
May 10, 2021	209.03	212.45	204.64	205.49	105,463	-3.53(-1.69%)
May 07, 2021	208.52	209.94	206.73	209.02	69,942	-0.15(-0.07%)
May 06, 2021	206.58	209.34	203.46	209.17	92,034	+3.58(+1.74%)
May 05, 2021	207.61	208.45	202.09	205.59	89,874	+0.16(+0.08%)
May 04, 2021	200.18	206.54	198.25	205.43	100,608	+3.21(+1.59%)
May 03, 2021	201.00	205.34	200.12	202.22	187,467	+3.61(+1.82%)
Apr 30, 2021	202.24	203.71	197.38	198.61	286,200	-5.51(-2.70%)
Apr 29, 2021	207.80	208.00	199.99	204.12	108,105	-0.58(-0.28%)
Apr 28, 2021	207.69	207.69	202.88	204.70	109,165	-0.03(-0.01%)
Apr 27, 2021	207.00	207.93	199.21	204.73	222,900	-3.21(-1.54%)
Apr 26, 2021	213.20	214.35	206.57	207.94	169,126	-3.39(-1.60%)
Apr 23, 2021	207.97	212.58	205.77	211.33	86,000	+5.35(+2.60%)
Apr 22, 2021	208.21	210.69	203.87	205.98	149,270	-0.76(-0.37%)
Apr 21, 2021	201.98	208.03	201.55	206.74	95,864	+5.59(+2.78%)
Apr 20, 2021	205.11	206.39	198.90	201.15	196,170	-4.49(-2.18%)
Apr 19, 2021	207.57	207.57	202.99	205.64	170,324	-2.57(-1.23%)
Apr 16, 2021	216.44	216.74	206.93	208.21	140,000	-6.96(-3.23%)
Apr 15, 2021	210.20	216.88	209.86	215.17	239,693	+5.37(+2.56%)
Apr 14, 2021	200.80	213.24	200.80	209.80	360,757	+11.03(+5.55%)
Apr 13, 2021	200.35	201.49	195.72	198.77	195,502	-0.52(-0.26%)
Apr 12, 2021	199.28	199.95	195.52	199.29	186,763	+0.80(+0.40%)
Apr 09, 2021	195.40	199.75	195.16	198.49	95,300	+3.09(+1.58%)
Apr 08, 2021	193.82	195.75	190.34	195.40	142,547	+2.16(+1.12%)
Apr 07, 2021	195.80	197.64	191.54	193.24	140,108	-3.15(-1.60%)
Apr 06, 2021	196.77	199.77	195.00	196.39	75,073	-0.98(-0.50%)
Apr 05, 2021	199.66	199.66	195.45	197.37	110,141	+0.66(+0.34%)