Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	217.22	222.29	217.22	221.69	241,755	+2.39(+1.09%)
May 07, 2024	221.73	223.77	219.30	219.30	134,232	-2.30(-1.04%)
May 06, 2024	216.42	221.70	216.42	221.60	150,012	+7.85(+3.67%)
May 03, 2024	211.91	215.16	211.03	213.75	201,912	+5.30(+2.54%)
May 02, 2024	212.18	213.45	208.41	208.45	218,476	-2.19(-1.04%)
May 01, 2024	211.54	215.60	209.81	210.64	199,357	+0.40(+0.19%)
Apr 30, 2024	215.67	216.27	210.09	210.24	181,706	-8.23(-3.77%)
Apr 29, 2024	222.51	222.51	217.75	218.47	142,021	-3.50(-1.58%)
Apr 26, 2024	217.12	226.47	217.12	221.97	170,337	+4.85(+2.23%)
Apr 25, 2024	217.37	218.47	206.62	217.12	321,810	-4.42(-2.00%)
Apr 24, 2024	220.26	225.50	219.63	221.54	193,939	-0.65(-0.29%)
Apr 23, 2024	218.23	223.03	217.67	222.19	151,421	+5.33(+2.46%)
Apr 22, 2024	215.08	218.81	214.50	216.86	152,173	+1.74(+0.81%)
Apr 19, 2024	210.92	215.46	210.49	215.12	157,031	+3.63(+1.72%)
Apr 18, 2024	212.91	216.23	211.10	211.49	143,075	-0.38(-0.18%)
Apr 17, 2024	218.24	218.25	211.58	211.87	141,540	-4.53(-2.09%)
Apr 16, 2024	214.16	217.87	211.88	216.40	109,649	+1.28(+0.60%)
Apr 15, 2024	218.25	220.14	214.54	215.12	182,151	-2.39(-1.10%)
Apr 12, 2024	220.19	220.19	216.59	217.51	182,018	-2.87(-1.30%)
Apr 11, 2024	218.19	220.73	215.69	220.38	147,080	+0.34(+0.15%)
Apr 10, 2024	225.15	226.36	217.88	220.04	208,202	-9.94(-4.32%)
Apr 09, 2024	224.82	230.80	224.82	229.98	153,909	+5.16(+2.30%)
Apr 08, 2024	225.99	227.56	224.66	224.82	75,395	+0.76(+0.34%)
Apr 05, 2024	221.47	224.61	220.68	224.06	140,090	+1.50(+0.67%)
Apr 04, 2024	229.06	229.06	221.89	222.56	104,080	-3.08(-1.37%)
Apr 03, 2024	224.53	227.47	224.06	225.64	126,163	-0.72(-0.32%)
Apr 02, 2024	230.97	230.97	224.27	226.36	212,947	-7.99(-3.41%)
Apr 01, 2024	235.78	235.78	232.51	234.35	233,890	-1.43(-0.61%)
Mar 28, 2024	234.81	236.60	233.96	235.78	183,368	+2.05(+0.88%)
Mar 27, 2024	228.30	234.34	227.03	233.73	129,733	+8.19(+3.63%)
Mar 26, 2024	225.36	226.90	223.20	225.54	122,880	+2.91(+1.31%)
Mar 25, 2024	224.00	225.76	222.02	222.63	82,599	-1.38(-0.62%)
Mar 22, 2024	224.56	225.49	221.68	224.01	159,085	-0.58(-0.26%)
Mar 21, 2024	219.99	226.92	217.40	224.59	186,805	+5.98(+2.74%)
Mar 20, 2024	208.04	218.96	208.04	218.61	181,414	+9.40(+4.49%)
Mar 19, 2024	208.47	210.34	208.05	209.21	144,297	+0.94(+0.45%)
Mar 18, 2024	211.09	211.27	208.06	208.27	130,912	-1.73(-0.82%)
Mar 15, 2024	204.03	210.65	204.03	210.00	353,866	+5.30(+2.59%)
Mar 14, 2024	208.49	210.28	202.98	204.70	302,402	-5.73(-2.72%)
Mar 13, 2024	210.34	214.34	209.75	210.43	175,788	-0.44(-0.21%)
Mar 12, 2024	210.03	211.61	207.90	210.87	106,124	+0.35(+0.17%)
Mar 11, 2024	208.72	210.61	206.25	210.52	193,075	+0.82(+0.39%)
Mar 08, 2024	213.20	217.47	209.54	209.70	140,637	-0.45(-0.21%)
Mar 07, 2024	206.84	210.69	206.81	210.15	162,272	+3.73(+1.81%)
Mar 06, 2024	206.88	209.09	204.59	206.42	232,250	+1.15(+0.56%)
Mar 05, 2024	204.08	208.44	203.75	205.27	128,860	-0.23(-0.11%)
Mar 04, 2024	208.95	211.23	205.50	205.50	169,059	-4.30(-2.05%)
Mar 01, 2024	209.99	211.05	207.21	209.80	195,561	+0.97(+0.46%)
Feb 29, 2024	212.09	212.09	208.04	208.83	304,325	+0.54(+0.26%)
Feb 28, 2024	209.60	211.88	207.98	208.29	159,731	-3.71(-1.75%)
Feb 27, 2024	213.53	215.85	211.48	212.00	194,918	+0.87(+0.41%)
Feb 26, 2024	212.89	215.86	210.38	211.13	139,160	-3.49(-1.63%)
Feb 23, 2024	211.91	216.55	210.87	214.62	92,367	+2.71(+1.28%)
Feb 22, 2024	209.85	211.99	208.13	211.91	113,477	+3.12(+1.49%)
Feb 21, 2024	207.50	211.00	205.99	208.79	150,937	+0.61(+0.29%)
Feb 20, 2024	212.20	214.10	207.59	208.18	158,955	-8.71(-4.02%)
Feb 16, 2024	218.59	220.66	216.26	216.89	168,892	-4.45(-2.01%)
Feb 15, 2024	221.34	223.50	220.36	221.34	151,717	+0.33(+0.15%)
Feb 14, 2024	218.89	222.20	213.54	221.01	251,062	+2.66(+1.22%)
Feb 13, 2024	215.11	221.43	212.02	218.35	357,516	-4.05(-1.82%)
Feb 12, 2024	217.04	225.96	217.04	222.40	216,303	+6.48(+3.00%)
Feb 09, 2024	205.71	217.31	203.56	215.92	290,879	+9.13(+4.42%)
Feb 08, 2024	200.00	215.00	195.09	206.79	373,322	-3.95(-1.87%)
Feb 07, 2024	211.07	211.88	207.20	210.74	252,441	+0.94(+0.45%)
Feb 06, 2024	210.80	211.66	209.07	209.80	97,873	-1.00(-0.47%)
Feb 05, 2024	209.28	213.57	207.61	210.80	123,347	-2.47(-1.16%)
Feb 02, 2024	209.96	215.81	207.37	213.27	157,859	-0.40(-0.19%)
Feb 01, 2024	210.77	214.82	209.75	213.67	192,601	+4.61(+2.21%)
Jan 31, 2024	214.95	219.10	208.65	209.06	225,329	-9.30(-4.26%)
Jan 30, 2024	218.11	221.85	217.86	218.36	110,279	-1.32(-0.60%)
Jan 29, 2024	213.92	220.07	212.93	219.68	118,987	+5.76(+2.69%)
Jan 26, 2024	214.17	215.35	211.38	213.92	140,438	+2.33(+1.10%)
Jan 25, 2024	208.99	211.80	205.37	211.59	233,077	+6.52(+3.18%)
Jan 24, 2024	210.00	210.00	203.13	205.07	176,863	-2.68(-1.29%)
Jan 23, 2024	211.14	211.14	206.13	207.75	161,724	+0.18(+0.09%)
Jan 22, 2024	206.31	209.32	204.76	207.57	127,705	+3.11(+1.52%)
Jan 19, 2024	204.25	206.79	201.11	204.46	102,241	+1.06(+0.52%)
Jan 18, 2024	204.69	205.11	201.36	203.40	90,096	+0.86(+0.42%)
Jan 17, 2024	199.38	203.74	199.38	202.54	89,048	-0.05(-0.02%)
Jan 16, 2024	200.28	205.34	198.23	202.59	160,379	+0.36(+0.18%)
Jan 12, 2024	211.85	212.24	200.10	202.23	148,520	-7.27(-3.47%)
Jan 11, 2024	209.41	209.57	205.00	209.50	87,697	-0.94(-0.45%)
Jan 10, 2024	208.34	210.65	207.16	210.44	101,382	+1.39(+0.66%)
Jan 09, 2024	205.05	209.06	204.29	209.05	93,680	+0.30(+0.14%)
Jan 08, 2024	205.79	209.10	204.28	208.75	107,480	+3.21(+1.56%)
Jan 05, 2024	205.33	209.98	204.38	205.54	106,022	-1.46(-0.71%)
Jan 04, 2024	209.85	209.85	205.94	207.00	119,394	-1.67(-0.80%)
Jan 03, 2024	220.00	220.01	208.00	208.67	180,107	-14.17(-6.36%)
Jan 02, 2024	222.98	225.63	220.64	222.84	165,571	-2.13(-0.95%)
Dec 29, 2023	226.60	226.60	222.82	224.97	126,273	-2.51(-1.10%)
Dec 28, 2023	223.45	228.04	222.52	227.48	139,722	+3.49(+1.56%)
Dec 27, 2023	224.43	226.72	221.53	223.99	160,503	+0.66(+0.30%)
Dec 26, 2023	224.81	225.67	222.83	223.33	166,605	-0.85(-0.38%)
Dec 22, 2023	226.37	228.56	224.09	224.18	139,883	-2.10(-0.93%)
Dec 21, 2023	227.46	227.59	224.14	226.28	152,314	+4.49(+2.02%)
Dec 20, 2023	225.66	227.83	220.62	221.79	195,431	-3.76(-1.67%)
Dec 19, 2023	225.48	227.44	222.66	225.55	345,969	+2.49(+1.12%)
Dec 18, 2023	233.15	234.72	221.41	223.06	342,661	-10.11(-4.34%)
Dec 15, 2023	236.45	237.39	229.51	233.17	425,784	-1.17(-0.50%)
Dec 14, 2023	227.65	238.28	227.65	234.34	278,634	+12.59(+5.68%)
Dec 13, 2023	211.00	222.78	208.41	221.75	211,328	+10.55(+5.00%)
Dec 12, 2023	215.63	217.15	211.03	211.20	124,497	-5.30(-2.45%)
Dec 11, 2023	215.06	218.68	213.27	216.50	78,517	+1.29(+0.60%)
Dec 08, 2023	215.84	218.32	213.51	215.21	62,982	-0.60(-0.28%)
Dec 07, 2023	215.07	215.88	213.01	215.81	91,399	+1.19(+0.55%)
Dec 06, 2023	219.87	223.75	214.48	214.62	92,708	-2.60(-1.20%)
Dec 05, 2023	220.07	222.14	215.31	217.22	196,838	-5.49(-2.47%)
Dec 04, 2023	217.40	222.72	216.75	222.71	146,607	+5.10(+2.34%)