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
)
239.73
-3.26 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Feb 27, 2009
3.060
3.120
2.830
2.850
0
-0.19(-6.25%)
Feb 26, 2009
3.350
3.450
3.040
3.040
135,668
-0.29(-8.71%)
Feb 25, 2009
3.910
3.910
3.180
3.330
162,934
-0.58(-14.83%)
Feb 24, 2009
3.940
4.050
3.810
3.910
222,301
+0.05(+1.30%)
Feb 23, 2009
3.590
3.990
3.590
3.860
181,385
+0.31(+8.73%)
Feb 20, 2009
3.330
3.870
3.250
3.550
171,819
+0.14(+4.11%)
Feb 19, 2009
3.210
3.460
3.060
3.410
223,529
+0.23(+7.23%)
Feb 18, 2009
3.630
3.630
3.180
3.180
156,798
-0.42(-11.67%)
Feb 17, 2009
3.670
3.810
3.400
3.600
205,373
-0.28(-7.22%)
Feb 13, 2009
3.800
3.980
3.650
3.880
117,672
+0.08(+2.11%)
Feb 12, 2009
3.880
3.880
3.490
3.800
153,801
-0.06(-1.55%)
Feb 11, 2009
4.110
4.130
3.670
3.860
155,031
-0.21(-5.16%)
Feb 10, 2009
4.380
4.480
4.000
4.070
127,745
-0.35(-7.92%)
Feb 09, 2009
4.290
4.450
4.160
4.420
155,443
+0.01(+0.23%)
Feb 06, 2009
3.700
4.420
3.700
4.410
326,865
+0.66(+17.60%)
Feb 05, 2009
3.240
3.880
3.030
3.750
384,980
+0.47(+14.33%)
Feb 04, 2009
3.490
3.610
3.250
3.280
139,176
-0.22(-6.29%)
Feb 03, 2009
3.610
3.690
3.330
3.500
212,334
-0.08(-2.23%)
Feb 02, 2009
3.500
3.650
3.330
3.580
162,754
+0.00(+0.00%)
Jan 30, 2009
3.750
3.840
3.340
3.580
0
-0.06(-1.65%)
Jan 29, 2009
4.090
4.110
3.620
3.640
180,879
-0.49(-11.86%)
Jan 28, 2009
3.990
4.200
3.820
4.130
260,383
+0.26(+6.72%)
Jan 27, 2009
3.870
4.150
3.680
3.870
265,989
+0.01(+0.26%)
Jan 26, 2009
3.460
4.340
3.460
3.860
325,570
+0.40(+11.56%)
Jan 23, 2009
3.370
3.590
2.890
3.460
178,279
-0.04(-1.14%)
Jan 22, 2009
3.440
3.640
3.250
3.500
217,926
-0.04(-1.13%)
Jan 21, 2009
3.300
3.580
3.170
3.540
314,788
+0.28(+8.59%)
Jan 20, 2009
3.580
3.580
3.100
3.260
300,802
-0.28(-7.91%)
Jan 16, 2009
4.230
4.230
3.399
3.540
437,817
-0.63(-15.11%)
Jan 15, 2009
3.560
4.170
3.450
4.170
346,765
+0.54(+14.88%)
Jan 14, 2009
4.420
4.420
3.615
3.630
395,200
-0.92(-20.22%)
Jan 13, 2009
4.350
4.710
4.230
4.550
212,666
+0.18(+4.12%)
Jan 12, 2009
4.970
5.010
4.370
4.370
266,615
-0.62(-12.42%)
Jan 09, 2009
5.200
5.200
4.800
4.990
267,930
-0.24(-4.59%)
Jan 08, 2009
4.730
5.290
4.520
5.230
334,692
+0.50(+10.57%)
Jan 07, 2009
4.730
5.030
4.520
4.730
384,314
-0.18(-3.67%)
Jan 06, 2009
4.480
5.050
4.480
4.910
466,474
+0.42(+9.35%)
Jan 05, 2009
4.720
4.800
4.290
4.490
521,206
-0.21(-4.47%)
Jan 02, 2009
4.580
4.900
4.350
4.700
0
+0.13(+2.84%)
Jan 01, 2009
4.470
4.700
4.320
4.570
0
+0.00(+0.00%)
Dec 31, 2008
4.470
4.700
4.320
4.570
286,927
+0.06(+1.33%)
Dec 30, 2008
4.430
4.650
4.310
4.510
430,958
+0.08(+1.81%)
Dec 29, 2008
4.260
4.720
4.240
4.430
508,832
+0.14(+3.26%)
Dec 26, 2008
3.890
4.290
3.518
4.290
257,148
+0.41(+10.57%)
Dec 24, 2008
3.700
4.050
3.620
3.880
126,275
+0.20(+5.43%)
Dec 23, 2008
3.900
4.050
3.660
3.680
208,210
-0.19(-4.91%)
Dec 22, 2008
4.550
4.670
3.800
3.870
178,015
-0.80(-17.13%)
Dec 19, 2008
4.610
5.010
4.450
4.670
337,656
+0.22(+4.94%)
Dec 18, 2008
4.860
5.000
4.090
4.450
466,217
-0.49(-9.92%)
Dec 17, 2008
4.300
5.010
4.120
4.940
255,754
+0.49(+11.01%)
Dec 16, 2008
3.860
4.530
3.780
4.450
341,634
+0.65(+17.11%)
Dec 15, 2008
3.940
3.940
3.440
3.800
238,633
-0.11(-2.81%)
Dec 12, 2008
3.810
3.950
3.600
3.910
190,964
-0.08(-2.01%)
Dec 11, 2008
4.310
4.595
3.880
3.990
258,904
-0.40(-9.11%)
Dec 10, 2008
4.350
4.550
4.190
4.390
212,860
+0.15(+3.54%)
Dec 09, 2008
4.330
4.575
4.200
4.240
477,197
-0.17(-3.85%)
Dec 08, 2008
4.200
4.450
3.800
4.410
335,791
+0.43(+10.80%)
Dec 05, 2008
3.050
3.990
3.030
3.980
452,014
+0.88(+28.39%)
Dec 04, 2008
3.040
3.670
2.980
3.100
392,201
+0.11(+3.68%)
Dec 03, 2008
3.010
3.250
2.930
2.990
729,477
-0.37(-11.01%)
Dec 02, 2008
3.650
3.880
3.200
3.360
504,965
-0.31(-8.45%)
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
.