Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	65.67	65.70	63.24	65.10	442,980	+0.01(+0.02%)
Oct 30, 2018	64.95	65.92	64.06	65.09	654,320	+0.04(+0.06%)
Oct 29, 2018	67.96	68.71	63.99	65.05	789,991	-2.56(-3.79%)
Oct 26, 2018	66.21	68.92	65.74	67.61	242,500	+0.60(+0.90%)
Oct 25, 2018	66.27	67.69	65.75	67.01	470,778	+1.09(+1.65%)
Oct 24, 2018	66.85	68.58	65.74	65.92	1,003,192	-0.31(-0.47%)
Oct 23, 2018	67.29	70.00	64.72	66.23	883,872	+6.68(+11.22%)
Oct 22, 2018	59.77	60.28	58.92	59.55	678,956	-0.21(-0.35%)
Oct 19, 2018	58.60	60.85	58.60	59.76	252,300	+0.72(+1.22%)
Oct 18, 2018	60.47	60.56	58.92	59.04	656,688	-1.68(-2.77%)
Oct 17, 2018	61.29	61.55	59.51	60.72	587,620	-0.48(-0.78%)
Oct 16, 2018	60.75	61.49	59.31	61.20	386,311	+0.90(+1.49%)
Oct 15, 2018	59.82	61.22	59.82	60.30	600,135	+0.36(+0.60%)
Oct 12, 2018	60.89	61.20	58.75	59.94	370,700	-0.25(-0.42%)
Oct 11, 2018	61.90	62.51	60.12	60.19	293,382	-1.60(-2.59%)
Oct 10, 2018	63.04	63.32	61.71	61.79	323,510	-1.27(-2.01%)
Oct 09, 2018	63.62	63.89	62.80	63.06	345,836	-0.48(-0.76%)
Oct 08, 2018	62.98	63.83	62.46	63.54	181,323	+0.36(+0.57%)
Oct 05, 2018	64.18	64.55	62.47	63.18	199,000	-1.09(-1.70%)
Oct 04, 2018	65.65	65.71	64.18	64.27	267,071	-1.56(-2.37%)
Oct 03, 2018	65.90	67.05	65.70	65.83	274,245	-1.22(-1.82%)
Oct 02, 2018	68.25	68.47	66.93	67.05	181,962	-1.21(-1.77%)
Oct 01, 2018	69.15	69.78	67.90	68.26	224,184	-0.49(-0.71%)
Sep 28, 2018	70.00	70.15	68.65	68.75	135,900	-1.25(-1.79%)
Sep 27, 2018	70.20	70.20	69.55	70.00	116,315	+0.00(+0.00%)
Sep 26, 2018	70.35	70.90	69.80	70.00	159,317	-0.15(-0.21%)
Sep 25, 2018	71.20	71.20	69.60	70.15	316,423	-1.05(-1.47%)
Sep 24, 2018	72.20	72.80	70.45	71.20	223,261	-1.05(-1.45%)
Sep 21, 2018	72.60	73.00	72.00	72.25	467,700	-0.35(-0.48%)
Sep 20, 2018	72.30	72.65	71.90	72.60	135,740	+0.60(+0.83%)
Sep 19, 2018	70.75	72.05	70.75	72.00	211,962	+1.25(+1.77%)
Sep 18, 2018	71.05	71.40	70.45	70.75	333,420	-0.60(-0.84%)
Sep 17, 2018	73.20	73.50	71.05	71.35	194,848	-1.85(-2.53%)
Sep 14, 2018	71.75	73.45	71.70	73.20	253,400	+1.40(+1.95%)
Sep 13, 2018	71.90	72.50	71.75	71.80	108,861	+0.10(+0.14%)
Sep 12, 2018	72.90	72.90	71.45	71.70	263,433	-1.05(-1.44%)
Sep 11, 2018	72.75	73.34	72.20	72.75	151,230	+0.00(+0.00%)
Sep 10, 2018	72.55	73.95	72.50	72.75	175,759	+0.85(+1.18%)
Sep 07, 2018	71.40	72.30	70.75	71.90	253,900	+0.25(+0.35%)
Sep 06, 2018	73.40	73.50	71.55	71.65	114,542	-1.65(-2.25%)
Sep 05, 2018	74.35	74.50	73.20	73.30	75,300	-1.15(-1.54%)
Sep 04, 2018	74.65	75.15	73.75	74.45	154,765	-0.05(-0.07%)
Aug 31, 2018		74.50	74.50	74.50	0	-0.30(-0.40%)
Aug 30, 2018	76.20	76.20	74.60	74.80	98,203	-1.25(-1.64%)
Aug 29, 2018	75.90	76.30	74.85	76.05	102,109	+0.05(+0.07%)
Aug 28, 2018	75.80	76.20	75.50	76.00	70,740	+0.40(+0.53%)
Aug 27, 2018	75.35	76.05	75.35	75.60	153,973	+0.25(+0.33%)
Aug 24, 2018	75.75	76.20	74.90	75.35	84,500	-0.40(-0.53%)
Aug 23, 2018	76.95	77.00	75.45	75.75	120,361	-1.20(-1.56%)
Aug 22, 2018	77.50	77.75	76.20	76.95	157,142	-0.45(-0.58%)
Aug 21, 2018	76.25	77.75	76.25	77.40	155,004	+1.35(+1.78%)
Aug 20, 2018	75.05	76.35	74.99	76.05	118,478	+1.30(+1.74%)
Aug 17, 2018	74.45	74.80	74.15	74.75	121,200	+0.35(+0.47%)
Aug 16, 2018	75.40	75.65	74.25	74.40	181,382	+0.00(+0.00%)
Aug 15, 2018	74.95	74.95	73.80	74.40	239,404	-0.60(-0.80%)
Aug 14, 2018	74.70	75.85	74.55	75.00	224,294	+0.45(+0.60%)
Aug 13, 2018	75.30	75.30	74.40	74.55	228,385	-0.45(-0.60%)
Aug 10, 2018	74.80	75.25	74.50	75.00	190,300	-0.40(-0.53%)
Aug 09, 2018	75.55	75.90	74.85	75.40	192,211	-0.05(-0.07%)
Aug 08, 2018	74.40	75.60	74.15	75.45	153,867	+0.95(+1.28%)
Aug 07, 2018	74.15	74.95	73.95	74.50	203,806	+0.45(+0.61%)
Aug 06, 2018	72.80	74.30	72.75	74.05	269,433	+1.20(+1.65%)
Aug 03, 2018	71.65	72.85	71.65	72.85	262,000	+1.55(+2.17%)
Aug 02, 2018	70.20	71.95	70.20	71.30	173,738	+0.60(+0.85%)