Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asbury Automotive Group Inc
(NY:
ABG
)
235.75
+5.82 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
7.900
8.750
7.500
8.750
232,600
+0.65(+8.02%)
Oct 30, 2002
8.700
8.850
7.800
8.100
390,800
+0.10(+1.25%)
Oct 29, 2002
7.550
8.000
7.360
8.000
179,000
+0.70(+9.59%)
Oct 28, 2002
8.200
8.200
7.110
7.300
142,700
-0.68(-8.52%)
Oct 25, 2002
8.300
8.500
7.810
7.980
78,500
-0.34(-4.09%)
Oct 24, 2002
8.680
8.850
8.260
8.320
66,600
-0.32(-3.70%)
Oct 23, 2002
8.560
8.900
8.560
8.640
24,100
+0.05(+0.58%)
Oct 22, 2002
8.800
8.900
8.590
8.590
18,000
-0.31(-3.48%)
Oct 21, 2002
9.130
9.150
8.870
8.900
41,800
-0.25(-2.73%)
Oct 18, 2002
9.500
9.500
9.100
9.150
67,200
-0.35(-3.68%)
Oct 17, 2002
9.500
9.800
9.400
9.500
54,100
+0.44(+4.86%)
Oct 16, 2002
9.000
9.200
8.950
9.060
42,300
+0.16(+1.80%)
Oct 15, 2002
8.750
9.100
8.750
8.900
43,000
+0.55(+6.59%)
Oct 14, 2002
8.300
8.380
8.230
8.350
24,600
-0.10(-1.18%)
Oct 11, 2002
8.000
8.550
7.900
8.450
91,900
+0.47(+5.89%)
Oct 10, 2002
7.750
8.000
7.550
7.980
39,300
+0.03(+0.38%)
Oct 09, 2002
8.700
8.700
7.800
7.950
66,700
-0.84(-9.56%)
Oct 08, 2002
8.970
9.000
8.700
8.790
138,700
-0.17(-1.90%)
Oct 07, 2002
8.700
9.100
8.700
8.960
142,200
+0.21(+2.40%)
Oct 04, 2002
8.940
8.980
8.650
8.750
35,800
-0.16(-1.80%)
Oct 03, 2002
9.010
9.180
8.900
8.910
21,000
-0.05(-0.56%)
Oct 02, 2002
8.950
9.180
8.950
8.960
25,700
-0.09(-0.99%)
Oct 01, 2002
9.000
9.400
8.720
9.050
91,600
+0.30(+3.43%)
Sep 30, 2002
9.050
9.120
8.730
8.750
45,200
-0.23(-2.56%)
Sep 27, 2002
8.970
9.150
8.900
8.980
11,000
-0.02(-0.22%)
Sep 26, 2002
9.990
9.990
8.980
9.000
48,500
+0.11(+1.24%)
Sep 25, 2002
8.950
9.060
8.860
8.890
24,300
+0.18(+2.07%)
Sep 24, 2002
8.650
9.070
8.500
8.710
650,000
-0.19(-2.13%)
Sep 23, 2002
10.01
10.08
8.850
8.900
417,900
-1.32(-12.92%)
Sep 20, 2002
10.48
10.65
10.07
10.22
144,700
-0.23(-2.20%)
Sep 19, 2002
10.40
10.79
10.35
10.45
118,600
-0.22(-2.06%)
Sep 18, 2002
11.20
11.20
10.67
10.67
84,000
-0.56(-4.99%)
Sep 17, 2002
11.27
11.45
11.23
11.23
43,800
+0.16(+1.45%)
Sep 16, 2002
11.28
11.35
10.90
11.07
114,200
-0.31(-2.72%)
Sep 13, 2002
11.40
11.55
11.10
11.38
62,800
-0.27(-2.32%)
Sep 12, 2002
11.95
11.95
11.65
11.65
58,400
-0.35(-2.92%)
Sep 11, 2002
12.00
12.32
11.75
12.00
57,000
+0.29(+2.48%)
Sep 10, 2002
11.55
11.90
11.42
11.71
3,080,000
+0.42(+3.72%)
Sep 09, 2002
11.37
11.40
10.70
11.29
84,300
-0.08(-0.70%)
Sep 06, 2002
11.70
11.90
10.70
11.37
109,400
-0.28(-2.40%)
Sep 05, 2002
11.80
11.80
11.45
11.65
62,200
-0.16(-1.35%)
Sep 04, 2002
11.60
11.85
11.50
11.81
44,900
+0.21(+1.81%)
Sep 03, 2002
12.45
12.45
11.20
11.60
137,100
-0.85(-6.83%)
Aug 30, 2002
11.30
12.50
11.30
12.45
85,600
+1.25(+11.16%)
Aug 29, 2002
10.80
11.33
10.75
11.20
34,300
+0.50(+4.67%)
Aug 28, 2002
11.45
11.45
10.70
10.70
38,900
-0.69(-6.06%)
Aug 27, 2002
11.20
11.75
11.20
11.39
57,800
+0.29(+2.61%)
Aug 26, 2002
10.90
11.12
10.85
11.10
45,200
+0.30(+2.78%)
Aug 23, 2002
11.23
11.25
10.80
10.80
37,000
-0.46(-4.09%)
Aug 22, 2002
11.50
11.59
11.26
11.26
51,300
-0.19(-1.66%)
Aug 21, 2002
11.75
11.95
11.00
11.45
143,700
-0.20(-1.72%)
Aug 20, 2002
11.40
11.80
11.39
11.65
58,000
+1.37(+13.33%)
Aug 16, 2002
9.520
10.50
9.520
10.28
20,000
+0.74(+7.76%)
Aug 15, 2002
10.30
11.20
9.540
9.540
182,400
-0.66(-6.47%)
Aug 14, 2002
10.00
10.50
9.750
10.20
133,800
+0.25(+2.51%)
Aug 13, 2002
9.720
10.36
9.620
9.950
63,400
+0.33(+3.43%)
Aug 12, 2002
10.10
10.30
9.520
9.620
54,700
-0.78(-7.50%)
Aug 07, 2002
10.45
10.66
10.35
10.40
27,800
+0.10(+0.97%)
Aug 06, 2002
10.03
10.65
10.03
10.30
93,500
+0.30(+3.00%)
Aug 05, 2002
10.37
10.53
10.00
10.00
65,400
-0.30(-2.91%)
Aug 02, 2002
11.20
11.30
10.27
10.30
79,400
-1.00(-8.85%)
Aug 01, 2002
11.41
11.47
11.00
11.30
107,000
-0.05(-0.44%)
Jul 31, 2002
11.21
11.95
11.15
11.35
72,200
+0.15(+1.34%)
Jul 30, 2002
12.06
12.20
11.20
11.20
61,800
-0.86(-7.13%)
Jul 29, 2002
11.25
12.90
11.25
12.06
136,600
+1.05(+9.54%)
Jul 26, 2002
11.19
11.38
11.00
11.01
75,800
-0.08(-0.72%)
Jul 25, 2002
11.65
11.78
11.09
11.09
83,700
-0.06(-0.54%)
Jul 24, 2002
10.55
11.15
9.750
11.15
138,600
+0.50(+4.69%)
Jul 23, 2002
11.45
11.47
10.25
10.65
66,300
-0.85(-7.39%)
Jul 22, 2002
11.48
11.85
11.05
11.50
78,100
-0.08(-0.69%)
Jul 19, 2002
11.90
12.11
11.27
11.58
56,200
-0.82(-6.61%)
Jul 17, 2002
12.60
13.05
12.40
12.40
94,900
-1.00(-7.46%)
Jul 12, 2002
13.10
13.50
13.00
13.40
45,800
+0.31(+2.37%)
Jul 11, 2002
13.10
13.39
12.80
13.09
147,900
-0.01(-0.08%)
Jul 10, 2002
13.42
13.75
13.09
13.10
68,100
-0.30(-2.24%)
Jul 09, 2002
13.60
13.80
13.40
13.40
45,400
+0.04(+0.30%)
Jul 08, 2002
12.65
13.43
12.65
13.36
210,600
+0.70(+5.53%)
Jul 05, 2002
12.55
12.69
12.52
12.66
40,900
+0.41(+3.35%)
Jul 04, 2002
12.55
12.55
12.20
12.25
29,600
+0.00(+0.00%)
Jul 03, 2002
12.55
12.55
12.20
12.25
29,600
-0.30(-2.39%)
Jul 02, 2002
13.50
13.50
12.20
12.55
150,800
-0.93(-6.90%)
Jul 01, 2002
13.60
14.00
13.30
13.48
117,000
-0.12(-0.88%)
Jun 28, 2002
14.07
14.20
13.27
13.60
450,000
-0.50(-3.55%)
Jun 27, 2002
13.75
14.25
13.70
14.10
70,800
+0.50(+3.68%)
Jun 26, 2002
13.45
13.75
13.05
13.60
96,500
-0.25(-1.81%)
Jun 25, 2002
13.75
14.15
13.75
13.85
141,100
-0.55(-3.82%)
Jun 21, 2002
14.65
15.10
14.32
14.40
80,200
-0.10(-0.69%)
Jun 20, 2002
15.65
15.65
14.40
14.50
75,600
-1.15(-7.35%)
Jun 19, 2002
15.30
16.00
15.30
15.65
129,400
+0.40(+2.62%)
Jun 18, 2002
14.70
15.45
14.70
15.25
196,900
+0.60(+4.10%)
Jun 17, 2002
13.05
14.70
13.05
14.65
696,100
+1.85(+14.45%)
Jun 14, 2002
13.25
13.25
12.50
12.80
248,500
-1.70(-11.72%)
Jun 12, 2002
15.45
15.48
14.00
14.50
102,000
-1.00(-6.45%)
Jun 11, 2002
15.50
15.84
15.50
15.50
108,800
-0.12(-0.77%)
Jun 10, 2002
15.35
15.90
15.35
15.62
155,600
+0.47(+3.10%)
Jun 07, 2002
16.40
16.40
15.01
15.15
168,800
-1.25(-7.62%)
Jun 06, 2002
16.25
16.50
16.25
16.40
154,300
+0.05(+0.31%)
Jun 05, 2002
16.25
16.90
15.81
16.35
253,100
-3.15(-16.15%)
May 31, 2002
18.05
19.50
17.95
19.50
134,200
+0.25(+1.30%)
May 28, 2002
19.93
19.93
19.10
19.25
29,600
-0.74(-3.70%)
May 27, 2002
19.76
20.03
19.76
19.99
92,200
+0.00(+0.00%)
May 24, 2002
19.76
20.03
19.76
19.99
92,200
+0.23(+1.16%)
May 23, 2002
19.45
20.25
19.20
19.76
30,000
+0.16(+0.82%)
May 22, 2002
20.50
20.50
19.50
19.60
74,900
-0.74(-3.64%)
May 21, 2002
20.95
20.95
20.00
20.34
33,600
-0.56(-2.68%)
May 20, 2002
19.50
20.98
19.40
20.90
78,900
+0.88(+4.40%)
May 17, 2002
20.99
20.99
19.80
20.02
89,100
-0.88(-4.21%)
May 16, 2002
21.70
21.70
20.90
20.90
83,900
-0.79(-3.64%)
May 15, 2002
22.00
22.01
21.50
21.69
49,700
-0.44(-1.99%)
May 14, 2002
21.55
22.16
21.45
22.13
100,000
+0.83(+3.90%)
May 13, 2002
21.52
21.52
20.85
21.30
60,400
-0.46(-2.11%)
May 10, 2002
22.15
22.25
21.62
21.76
81,400
-0.49(-2.20%)
May 09, 2002
21.50
22.45
21.42
22.25
163,500
+0.75(+3.49%)
May 08, 2002
20.87
22.10
20.85
21.50
214,100
+0.74(+3.56%)
May 07, 2002
21.00
21.00
20.36
20.76
167,500
-0.19(-0.91%)
May 06, 2002
20.65
21.17
20.65
20.95
6,720,000
+0.55(+2.70%)
May 03, 2002
19.75
20.58
19.75
20.40
438,300
+1.05(+5.43%)
May 02, 2002
19.32
19.55
19.30
19.35
240,000
+0.00(+0.00%)
May 01, 2002
19.90
19.93
19.26
19.35
342,700
-0.31(-1.58%)
Apr 30, 2002
19.20
19.80
19.15
19.66
193,500
+0.51(+2.66%)
Apr 29, 2002
19.40
19.40
19.08
19.15
78,300
+0.00(+0.00%)
Apr 26, 2002
19.00
19.50
19.00
19.15
414,600
+0.35(+1.86%)
Apr 25, 2002
19.58
19.68
18.50
18.80
183,000
-0.75(-3.84%)
Apr 24, 2002
19.20
19.96
19.20
19.55
384,400
+0.70(+3.71%)
Apr 23, 2002
18.05
19.20
18.05
18.85
403,200
+1.25(+7.10%)
Apr 22, 2002
17.40
18.00
17.40
17.60
233,200
+0.26(+1.50%)
Apr 19, 2002
17.30
17.55
17.25
17.34
32,200
+0.06(+0.35%)
Apr 18, 2002
17.05
17.69
17.05
17.28
40,000
+0.23(+1.35%)
Apr 17, 2002
16.50
17.10
16.50
17.05
127,600
+0.25(+1.49%)
Apr 16, 2002
17.10
17.18
16.75
16.80
161,800
+0.05(+0.30%)
Apr 15, 2002
17.00
17.00
16.70
16.75
75,900
-0.40(-2.33%)
Apr 12, 2002
17.40
17.45
17.05
17.15
95,200
-0.15(-0.87%)
Apr 11, 2002
17.50
17.60
17.07
17.30
241,100
-0.70(-3.89%)
Apr 10, 2002
15.90
18.00
15.90
18.00
679,700
+2.60(+16.88%)
Apr 09, 2002
15.45
15.60
15.32
15.40
330,300
+0.10(+0.65%)
Apr 08, 2002
15.25
15.50
15.10
15.30
429,400
+0.30(+2.00%)
Apr 05, 2002
14.54
15.00
14.33
15.00
327,700
+0.46(+3.16%)
Apr 04, 2002
14.70
14.70
14.30
14.54
254,000
-0.09(-0.62%)
Apr 03, 2002
15.00
15.01
14.60
14.63
202,300
-0.42(-2.79%)
Apr 02, 2002
15.10
15.20
15.00
15.05
118,100
-0.10(-0.66%)
Apr 01, 2002
15.25
15.25
15.00
15.15
103,400
-0.10(-0.66%)
Mar 29, 2002
15.25
15.25
15.10
15.25
211,300
+0.00(+0.00%)
Mar 28, 2002
15.25
15.25
15.10
15.25
211,300
+0.00(+0.00%)
Mar 27, 2002
15.30
15.36
15.25
15.25
389,800
+0.00(+0.00%)
Mar 26, 2002
15.25
15.42
15.20
15.25
179,100
-0.02(-0.13%)
Mar 25, 2002
15.50
15.50
15.15
15.27
36,100
-0.29(-1.86%)
Mar 22, 2002
15.52
15.65
15.50
15.56
30,600
+0.01(+0.06%)
Mar 21, 2002
15.55
15.80
15.30
15.55
97,200
-0.05(-0.32%)
Mar 20, 2002
15.20
15.70
15.05
15.60
307,600
+0.30(+1.96%)
Mar 19, 2002
15.50
15.55
15.00
15.30
551,900
-0.21(-1.35%)
Mar 18, 2002
16.15
16.15
15.50
15.51
535,400
-0.54(-3.36%)
Mar 15, 2002
16.70
16.70
15.50
16.05
1,627,100
-0.75(-4.46%)
Mar 14, 2002
16.90
17.30
16.76
16.80
4,777,800
+2.41(+16.75%)
Mar 13, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 12, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 11, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 08, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 07, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 06, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 05, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 04, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Mar 01, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 28, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 27, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 26, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 25, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 22, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 21, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 20, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 19, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 18, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 15, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 14, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 13, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 12, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 11, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 08, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 07, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 06, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 05, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 04, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Feb 01, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 31, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 30, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 29, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 28, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 25, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 24, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 23, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 22, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 21, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 18, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 17, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 16, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 15, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 14, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Jan 11, 2002
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.