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
)
232.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2009
10.97
11.02
10.11
10.24
392,982
-0.75(-6.82%)
Jun 29, 2009
11.40
11.60
10.58
10.99
225,163
-0.41(-3.60%)
Jun 26, 2009
10.96
11.85
10.88
11.40
711,484
+0.38(+3.45%)
Jun 25, 2009
10.50
11.05
10.37
11.02
324,228
+0.75(+7.30%)
Jun 24, 2009
9.990
10.75
9.990
10.27
288,318
+0.38(+3.84%)
Jun 23, 2009
9.930
10.02
9.400
9.890
353,515
+0.12(+1.23%)
Jun 22, 2009
10.23
10.23
9.600
9.770
328,082
-0.54(-5.24%)
Jun 19, 2009
11.01
11.36
10.25
10.31
394,264
-0.49(-4.54%)
Jun 18, 2009
10.76
10.83
10.17
10.80
285,403
+0.02(+0.19%)
Jun 17, 2009
10.24
10.94
9.790
10.78
400,670
+0.58(+5.69%)
Jun 16, 2009
11.10
11.39
10.16
10.20
285,786
-0.90(-8.11%)
Jun 15, 2009
11.34
11.39
10.67
11.10
289,714
-0.60(-5.13%)
Jun 12, 2009
11.81
11.83
11.29
11.70
281,617
-0.21(-1.76%)
Jun 11, 2009
11.90
12.02
11.32
11.91
294,329
-0.03(-0.25%)
Jun 10, 2009
12.10
12.15
11.19
11.94
473,661
+0.10(+0.84%)
Jun 09, 2009
11.26
12.25
11.26
11.84
361,879
+0.62(+5.53%)
Jun 08, 2009
10.78
11.44
10.75
11.22
499,385
+0.21(+1.91%)
Jun 05, 2009
10.70
11.07
10.20
11.01
275,949
+0.43(+4.06%)
Jun 04, 2009
10.98
10.98
9.810
10.58
384,924
-0.23(-2.13%)
Jun 03, 2009
10.91
11.06
10.57
10.81
244,078
-0.25(-2.26%)
Jun 02, 2009
10.18
11.17
10.01
11.06
830,680
+0.85(+8.33%)
Jun 01, 2009
9.710
10.21
9.520
10.21
494,545
+0.71(+7.47%)
May 29, 2009
9.370
9.860
9.260
9.500
365,719
+0.15(+1.60%)
May 28, 2009
9.300
9.720
8.730
9.350
406,192
+0.13(+1.41%)
May 27, 2009
9.810
10.33
9.160
9.220
317,978
-0.66(-6.68%)
May 26, 2009
9.170
10.00
9.060
9.880
585,692
+0.62(+6.70%)
May 22, 2009
9.980
10.05
9.140
9.260
323,124
-0.67(-6.75%)
May 21, 2009
9.850
10.11
9.380
9.930
506,618
-0.13(-1.29%)
May 20, 2009
10.26
11.06
9.980
10.06
486,133
-0.12(-1.18%)
May 19, 2009
10.70
10.73
10.08
10.18
498,078
-0.68(-6.26%)
May 18, 2009
8.740
11.00
8.740
10.86
912,395
+2.31(+27.02%)
May 15, 2009
8.850
9.200
8.440
8.550
233,957
-0.27(-3.06%)
May 14, 2009
8.360
9.170
8.080
8.820
356,689
+0.49(+5.88%)
May 13, 2009
9.260
9.260
8.270
8.330
416,095
-1.09(-11.57%)
May 12, 2009
9.520
9.710
9.110
9.420
570,958
-0.05(-0.53%)
May 11, 2009
9.400
9.980
9.030
9.470
429,771
-0.20(-2.07%)
May 08, 2009
10.07
10.54
9.460
9.670
575,102
-0.18(-1.83%)
May 07, 2009
10.32
10.74
9.540
9.850
404,073
-0.55(-5.29%)
May 06, 2009
11.13
11.22
9.950
10.40
558,062
-0.41(-3.79%)
May 05, 2009
10.04
10.89
9.880
10.81
743,430
+0.66(+6.50%)
May 04, 2009
9.980
10.18
9.850
10.15
819,442
-0.12(-1.17%)
May 01, 2009
9.670
10.82
9.640
10.27
941,033
+0.60(+6.20%)
Apr 30, 2009
9.500
10.33
9.370
9.670
859,887
+0.58(+6.38%)
Apr 29, 2009
8.600
9.510
8.400
9.090
1,169,944
+1.18(+14.92%)
Apr 28, 2009
7.450
8.440
7.140
7.910
423,640
+0.45(+6.03%)
Apr 27, 2009
7.590
7.860
7.100
7.460
466,172
-0.34(-4.36%)
Apr 24, 2009
8.200
8.290
7.570
7.800
563,957
-0.26(-3.23%)
Apr 23, 2009
7.350
8.120
7.210
8.060
677,128
+0.76(+10.41%)
Apr 22, 2009
6.580
7.510
6.540
7.300
569,794
+0.60(+8.96%)
Apr 21, 2009
5.980
6.930
5.980
6.700
359,014
+0.66(+10.93%)
Apr 20, 2009
6.800
6.980
6.010
6.040
542,243
-0.99(-14.08%)
Apr 17, 2009
6.380
7.130
5.930
7.030
768,525
+0.31(+4.61%)
Apr 16, 2009
5.920
7.070
5.920
6.720
1,143,867
+0.95(+16.46%)
Apr 15, 2009
5.870
5.870
5.500
5.770
544,766
-0.12(-2.04%)
Apr 14, 2009
5.590
6.240
5.570
5.890
1,236,432
+0.21(+3.70%)
Apr 13, 2009
5.730
6.040
5.600
5.680
408,969
-0.12(-2.07%)
Apr 09, 2009
5.590
5.980
5.550
5.800
1,094,144
+0.42(+7.81%)
Apr 08, 2009
4.920
5.510
4.920
5.380
730,240
+0.47(+9.57%)
Apr 07, 2009
5.130
5.250
4.900
4.910
329,513
-0.33(-6.30%)
Apr 06, 2009
5.700
5.700
5.060
5.240
423,228
-0.56(-9.66%)
Apr 03, 2009
5.590
5.840
5.420
5.800
415,479
+0.21(+3.76%)
Apr 02, 2009
4.990
6.120
4.900
5.590
694,602
+0.85(+17.93%)
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
.