Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	220.61	226.92	219.18	225.60	217,945	+5.61(+2.55%)
Jul 28, 2023	224.28	224.28	216.22	219.99	145,075	-1.18(-0.53%)
Jul 27, 2023	224.30	224.55	218.53	221.17	180,004	-0.74(-0.33%)
Jul 26, 2023	219.25	225.07	218.12	221.91	285,119	+3.60(+1.65%)
Jul 25, 2023	230.00	234.90	217.29	218.31	401,936	-14.63(-6.28%)
Jul 24, 2023	231.89	235.21	228.06	232.94	209,059	+0.57(+0.25%)
Jul 21, 2023	245.14	245.14	231.22	232.37	304,354	-10.71(-4.41%)
Jul 20, 2023	250.58	251.85	241.17	243.08	189,413	-6.90(-2.76%)
Jul 19, 2023	250.28	250.85	245.38	249.98	192,663	+2.56(+1.03%)
Jul 18, 2023	244.43	248.71	244.43	247.42	137,504	+3.19(+1.31%)
Jul 17, 2023	242.66	246.92	240.88	244.23	140,380	+0.97(+0.40%)
Jul 14, 2023	247.65	247.80	240.93	243.26	192,555	-5.04(-2.03%)
Jul 13, 2023	251.51	254.00	248.03	248.30	283,183	-2.89(-1.15%)
Jul 12, 2023	255.05	255.05	249.02	251.19	225,831	+0.34(+0.14%)
Jul 11, 2023	245.87	256.39	245.27	250.85	239,795	+7.74(+3.18%)
Jul 10, 2023	242.75	248.00	241.10	243.11	351,129	-0.57(-0.23%)
Jul 07, 2023	238.97	245.25	238.97	243.68	173,147	+7.05(+2.98%)
Jul 06, 2023	238.36	241.94	235.50	236.63	117,337	-5.02(-2.08%)
Jul 05, 2023	238.69	242.61	237.71	241.65	177,676	+2.56(+1.07%)
Jul 03, 2023	238.56	245.52	236.59	239.09	103,023	-1.33(-0.55%)
Jun 30, 2023	241.59	244.29	236.95	240.42	166,291	-0.26(-0.11%)
Jun 29, 2023	240.76	246.69	239.94	240.68	192,894	-0.31(-0.13%)
Jun 28, 2023	234.44	242.99	234.44	240.99	178,171	+5.09(+2.16%)
Jun 27, 2023	229.00	238.14	228.67	235.90	112,712	+6.90(+3.01%)
Jun 26, 2023	228.17	234.98	228.17	229.00	146,730	+0.64(+0.28%)
Jun 23, 2023	227.58	232.00	226.38	228.36	364,983	-1.53(-0.67%)
Jun 22, 2023	225.99	229.99	222.53	229.89	106,577	+3.41(+1.51%)
Jun 21, 2023	225.09	229.19	222.87	226.48	143,509	+2.01(+0.90%)
Jun 20, 2023	221.97	226.16	220.70	224.47	209,729	+2.68(+1.21%)
Jun 16, 2023	230.20	230.20	219.38	221.79	791,634	-6.97(-3.05%)
Jun 15, 2023	220.28	228.93	220.19	228.76	183,011	+6.92(+3.12%)
Jun 14, 2023	227.95	230.06	219.50	221.84	289,628	-6.01(-2.64%)
Jun 13, 2023	228.34	234.54	226.91	227.85	303,335	+1.12(+0.49%)
Jun 12, 2023	224.50	228.98	223.33	226.73	202,367	+0.47(+0.21%)
Jun 09, 2023	232.53	232.53	224.82	226.26	121,447	-4.64(-2.01%)
Jun 08, 2023	228.93	231.49	225.78	230.90	133,782	+0.80(+0.35%)
Jun 07, 2023	223.41	230.91	222.28	230.10	297,254	+9.94(+4.51%)
Jun 06, 2023	211.68	221.58	211.68	220.16	225,296	+9.20(+4.36%)
Jun 05, 2023	213.91	216.78	208.44	210.96	150,599	-7.53(-3.45%)
Jun 02, 2023	207.89	220.00	207.39	218.49	193,255	+13.60(+6.64%)
Jun 01, 2023	208.62	208.69	204.88	204.89	189,629	-4.22(-2.02%)
May 31, 2023	212.23	214.90	207.32	209.11	474,179	-7.36(-3.40%)
May 30, 2023	213.30	216.48	211.67	216.47	149,888	+3.87(+1.82%)
May 26, 2023	210.04	214.07	206.09	212.60	169,034	+11.56(+5.75%)
May 25, 2023	203.06	205.65	197.53	201.04	113,236	-2.01(-0.99%)
May 24, 2023	206.69	206.69	201.77	203.05	113,990	-3.35(-1.62%)
May 23, 2023	203.45	210.66	202.21	206.40	202,819	+2.05(+1.00%)
May 22, 2023	205.57	206.24	202.08	204.35	141,372	+0.12(+0.06%)
May 19, 2023	209.86	209.86	203.82	204.23	184,350	-4.53(-2.17%)
May 18, 2023	205.22	208.97	204.20	208.76	111,253	+3.09(+1.50%)
May 17, 2023	199.69	207.28	196.59	205.67	235,925	+8.14(+4.12%)
May 16, 2023	198.57	201.42	195.50	197.53	280,853	-4.53(-2.24%)
May 15, 2023	199.91	204.47	196.41	202.06	249,868	+2.59(+1.30%)
May 12, 2023	205.35	205.47	198.25	199.47	251,126	-4.14(-2.03%)
May 11, 2023	201.55	205.54	201.40	203.61	206,078	-0.57(-0.28%)
May 10, 2023	206.25	208.47	203.10	204.18	191,900	+2.11(+1.04%)
May 09, 2023	199.90	205.06	198.43	202.07	207,755	+0.19(+0.09%)
May 08, 2023	198.00	204.76	196.49	201.88	265,640	+4.95(+2.51%)
May 05, 2023	192.50	198.56	191.75	196.93	234,215	+7.52(+3.97%)
May 04, 2023	189.98	191.23	186.72	189.41	228,263	-2.41(-1.26%)
May 03, 2023	195.70	198.50	190.84	191.82	290,338	-4.25(-2.17%)
May 02, 2023	196.43	196.77	190.15	196.07	255,222	-2.26(-1.14%)