Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	192.04	193.73	189.25	191.37	167,002	+5.30(+2.85%)
Oct 30, 2023	189.71	190.15	184.47	186.07	184,884	-0.49(-0.26%)
Oct 27, 2023	189.65	190.35	185.13	186.56	193,692	-2.48(-1.31%)
Oct 26, 2023	186.14	192.88	186.14	189.04	230,314	+4.12(+2.23%)
Oct 25, 2023	183.49	185.71	178.40	184.92	221,387	-1.60(-0.86%)
Oct 24, 2023	187.24	194.69	182.65	186.52	436,645	-12.64(-6.35%)
Oct 23, 2023	203.61	205.00	198.88	199.16	167,976	-5.55(-2.71%)
Oct 20, 2023	207.47	208.56	204.23	204.71	145,198	-2.34(-1.13%)
Oct 19, 2023	211.72	213.68	206.10	207.05	153,103	-5.78(-2.72%)
Oct 18, 2023	214.48	215.19	212.29	212.83	116,768	-3.66(-1.69%)
Oct 17, 2023	215.00	222.08	215.00	216.49	113,890	+0.31(+0.14%)
Oct 16, 2023	215.79	219.00	214.95	216.18	80,930	+3.78(+1.78%)
Oct 13, 2023	212.42	216.35	210.05	212.40	204,670	-0.29(-0.14%)
Oct 12, 2023	217.63	217.63	207.83	212.69	134,101	-5.38(-2.47%)
Oct 11, 2023	221.51	223.08	216.74	218.07	124,213	-3.45(-1.56%)
Oct 10, 2023	217.52	222.84	217.52	221.52	97,859	+4.43(+2.04%)
Oct 09, 2023	209.73	218.82	208.57	217.09	177,342	+6.21(+2.94%)
Oct 06, 2023	206.80	214.84	206.80	210.88	159,225	+2.89(+1.39%)
Oct 05, 2023	212.63	214.85	207.96	207.99	129,505	-6.33(-2.95%)
Oct 04, 2023	212.69	217.10	211.75	214.32	75,271	+0.25(+0.12%)
Oct 03, 2023	217.73	218.86	213.84	214.07	111,278	-4.78(-2.18%)
Oct 02, 2023	230.41	232.90	216.88	218.85	175,298	-11.22(-4.88%)
Sep 29, 2023	231.57	232.30	228.71	230.07	224,791	+0.88(+0.38%)
Sep 28, 2023	218.34	230.45	218.34	229.19	182,308	+3.72(+1.65%)
Sep 27, 2023	221.56	228.35	221.56	225.47	97,042	+3.91(+1.76%)
Sep 26, 2023	221.53	225.25	220.97	221.56	113,927	-2.13(-0.95%)
Sep 25, 2023	221.83	227.37	223.73	223.69	134,335	+0.69(+0.31%)
Sep 22, 2023	227.64	231.46	222.19	223.00	260,692	-2.23(-0.99%)
Sep 21, 2023	224.49	228.54	222.50	225.23	137,386	-1.32(-0.58%)
Sep 20, 2023	225.73	228.51	225.73	226.55	162,514	+1.58(+0.70%)
Sep 19, 2023	227.00	228.02	224.21	224.97	138,981	-0.95(-0.42%)
Sep 18, 2023	226.19	230.40	225.49	225.92	140,625	+0.79(+0.35%)
Sep 15, 2023	233.55	235.00	222.98	225.13	812,846	-9.06(-3.87%)
Sep 14, 2023	222.46	234.56	222.46	234.19	266,082	+13.61(+6.17%)
Sep 13, 2023	222.61	223.11	218.35	220.58	144,090	-2.03(-0.91%)
Sep 12, 2023	220.34	223.86	218.77	222.61	162,588	+1.57(+0.71%)
Sep 11, 2023	225.58	225.58	220.94	221.04	121,483	-1.23(-0.55%)
Sep 08, 2023	218.79	226.27	218.30	222.27	133,831	+3.07(+1.40%)
Sep 07, 2023	224.32	226.16	218.81	219.20	147,114	-6.04(-2.68%)
Sep 06, 2023	226.71	230.00	224.20	225.24	135,256	-2.23(-0.98%)
Sep 05, 2023	231.31	232.13	225.88	227.47	188,168	-6.01(-2.57%)
Sep 01, 2023	232.11	234.10	231.76	233.48	108,070	+3.48(+1.51%)
Aug 31, 2023	229.57	231.58	228.88	230.00	165,196	+1.00(+0.44%)
Aug 30, 2023	223.93	229.35	223.86	229.00	143,779	+3.40(+1.51%)
Aug 29, 2023	222.53	225.92	220.30	225.60	101,535	+3.88(+1.75%)
Aug 28, 2023	220.20	223.82	219.84	221.72	101,684	+3.02(+1.38%)
Aug 25, 2023	219.15	220.79	214.49	218.70	102,429	+1.13(+0.52%)
Aug 24, 2023	220.59	220.59	216.94	217.57	112,985	-4.70(-2.11%)
Aug 23, 2023	217.63	222.48	216.17	222.27	125,469	+3.21(+1.47%)
Aug 22, 2023	218.94	221.13	217.96	219.06	115,777	-0.81(-0.37%)
Aug 21, 2023	220.70	223.14	218.03	219.87	104,989	-1.50(-0.68%)
Aug 18, 2023	216.43	222.44	215.50	221.37	100,389	+2.76(+1.26%)
Aug 17, 2023	220.25	222.99	218.47	218.61	123,233	-0.71(-0.32%)
Aug 16, 2023	222.41	225.95	218.64	219.32	119,943	-3.87(-1.73%)
Aug 15, 2023	227.88	228.25	222.33	223.19	120,853	-6.11(-2.66%)
Aug 14, 2023	224.06	229.52	222.44	229.30	140,891	+3.21(+1.42%)
Aug 11, 2023	219.41	227.01	218.64	226.09	101,985	+4.64(+2.10%)
Aug 10, 2023	224.40	226.63	219.89	221.45	138,439	-1.76(-0.79%)
Aug 09, 2023	220.90	223.42	218.28	223.21	145,489	+3.62(+1.65%)
Aug 08, 2023	221.22	221.71	218.38	219.59	107,267	-6.10(-2.70%)
Aug 07, 2023	220.56	226.16	220.24	225.69	116,399	+4.26(+1.92%)
Aug 04, 2023	223.64	224.19	219.84	221.43	129,725	-3.00(-1.34%)
Aug 03, 2023	225.72	225.72	221.98	224.43	171,256	-0.74(-0.33%)
Aug 02, 2023	222.50	226.75	222.50	225.17	112,848	-0.29(-0.13%)