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 (%)
Apr 30, 2024
215.67
216.27
210.09
210.24
181,706
-8.23(-3.77%)
Apr 29, 2024
222.51
222.51
217.75
218.47
142,021
-3.50(-1.58%)
Apr 26, 2024
217.12
226.47
217.12
221.97
170,337
+4.85(+2.23%)
Apr 25, 2024
217.37
218.47
206.62
217.12
321,810
-4.42(-2.00%)
Apr 24, 2024
220.26
225.50
219.63
221.54
193,939
-0.65(-0.29%)
Apr 23, 2024
218.23
223.03
217.67
222.19
151,421
+5.33(+2.46%)
Apr 22, 2024
215.08
218.81
214.50
216.86
152,173
+1.74(+0.81%)
Apr 19, 2024
210.92
215.46
210.49
215.12
157,031
+3.63(+1.72%)
Apr 18, 2024
212.91
216.23
211.10
211.49
143,075
-0.38(-0.18%)
Apr 17, 2024
218.24
218.25
211.58
211.87
141,540
-4.53(-2.09%)
Apr 16, 2024
214.16
217.87
211.88
216.40
109,649
+1.28(+0.60%)
Apr 15, 2024
218.25
220.14
214.54
215.12
182,151
-2.39(-1.10%)
Apr 12, 2024
220.19
220.19
216.59
217.51
182,018
-2.87(-1.30%)
Apr 11, 2024
218.19
220.73
215.69
220.38
147,080
+0.34(+0.15%)
Apr 10, 2024
225.15
226.36
217.88
220.04
208,202
-9.94(-4.32%)
Apr 09, 2024
224.82
230.80
224.82
229.98
153,909
+5.16(+2.30%)
Apr 08, 2024
225.99
227.56
224.66
224.82
75,395
+0.76(+0.34%)
Apr 05, 2024
221.47
224.61
220.68
224.06
140,090
+1.50(+0.67%)
Apr 04, 2024
229.06
229.06
221.89
222.56
104,080
-3.08(-1.37%)
Apr 03, 2024
224.53
227.47
224.06
225.64
126,163
-0.72(-0.32%)
Apr 02, 2024
230.97
230.97
224.27
226.36
212,947
-7.99(-3.41%)
Apr 01, 2024
235.78
235.78
232.51
234.35
233,890
-1.43(-0.61%)
Mar 28, 2024
234.81
236.60
233.96
235.78
183,368
+2.05(+0.88%)
Mar 27, 2024
228.30
234.34
227.03
233.73
129,733
+8.19(+3.63%)
Mar 26, 2024
225.36
226.90
223.20
225.54
122,880
+2.91(+1.31%)
Mar 25, 2024
224.00
225.76
222.02
222.63
82,599
-1.38(-0.62%)
Mar 22, 2024
224.56
225.49
221.68
224.01
159,085
-0.58(-0.26%)
Mar 21, 2024
219.99
226.92
217.40
224.59
186,805
+5.98(+2.74%)
Mar 20, 2024
208.04
218.96
208.04
218.61
181,414
+9.40(+4.49%)
Mar 19, 2024
208.47
210.34
208.05
209.21
144,297
+0.94(+0.45%)
Mar 18, 2024
211.09
211.27
208.06
208.27
130,912
-1.73(-0.82%)
Mar 15, 2024
204.03
210.65
204.03
210.00
353,866
+5.30(+2.59%)
Mar 14, 2024
208.49
210.28
202.98
204.70
302,402
-5.73(-2.72%)
Mar 13, 2024
210.34
214.34
209.75
210.43
175,788
-0.44(-0.21%)
Mar 12, 2024
210.03
211.61
207.90
210.87
106,124
+0.35(+0.17%)
Mar 11, 2024
208.72
210.61
206.25
210.52
193,075
+0.82(+0.39%)
Mar 08, 2024
213.20
217.47
209.54
209.70
140,637
-0.45(-0.21%)
Mar 07, 2024
206.84
210.69
206.81
210.15
162,272
+3.73(+1.81%)
Mar 06, 2024
206.88
209.09
204.59
206.42
232,250
+1.15(+0.56%)
Mar 05, 2024
204.08
208.44
203.75
205.27
128,860
-0.23(-0.11%)
Mar 04, 2024
208.95
211.23
205.50
205.50
169,059
-4.30(-2.05%)
Mar 01, 2024
209.99
211.05
207.21
209.80
195,561
+0.97(+0.46%)
Feb 29, 2024
212.09
212.09
208.04
208.83
304,325
+0.54(+0.26%)
Feb 28, 2024
209.60
211.88
207.98
208.29
159,731
-3.71(-1.75%)
Feb 27, 2024
213.53
215.85
211.48
212.00
194,918
+0.87(+0.41%)
Feb 26, 2024
212.89
215.86
210.38
211.13
139,160
-3.49(-1.63%)
Feb 23, 2024
211.91
216.55
210.87
214.62
92,367
+2.71(+1.28%)
Feb 22, 2024
209.85
211.99
208.13
211.91
113,477
+3.12(+1.49%)
Feb 21, 2024
207.50
211.00
205.99
208.79
150,937
+0.61(+0.29%)
Feb 20, 2024
212.20
214.10
207.59
208.18
158,955
-8.71(-4.02%)
Feb 16, 2024
218.59
220.66
216.26
216.89
168,892
-4.45(-2.01%)
Feb 15, 2024
221.34
223.50
220.36
221.34
151,717
+0.33(+0.15%)
Feb 14, 2024
218.89
222.20
213.54
221.01
251,062
+2.66(+1.22%)
Feb 13, 2024
215.11
221.43
212.02
218.35
357,516
-4.05(-1.82%)
Feb 12, 2024
217.04
225.96
217.04
222.40
216,303
+6.48(+3.00%)
Feb 09, 2024
205.71
217.31
203.56
215.92
290,879
+9.13(+4.42%)
Feb 08, 2024
200.00
215.00
195.09
206.79
373,322
-3.95(-1.87%)
Feb 07, 2024
211.07
211.88
207.20
210.74
252,441
+0.94(+0.45%)
Feb 06, 2024
210.80
211.66
209.07
209.80
97,873
-1.00(-0.47%)
Feb 05, 2024
209.28
213.57
207.61
210.80
123,347
-2.47(-1.16%)
Feb 02, 2024
209.96
215.81
207.37
213.27
157,859
-0.40(-0.19%)
Feb 01, 2024
210.77
214.82
209.75
213.67
192,601
+4.61(+2.21%)
Jan 31, 2024
214.95
219.10
208.65
209.06
225,329
-9.30(-4.26%)
Jan 30, 2024
218.11
221.85
217.86
218.36
110,279
-1.32(-0.60%)
Jan 29, 2024
213.92
220.07
212.93
219.68
118,987
+5.76(+2.69%)
Jan 26, 2024
214.17
215.35
211.38
213.92
140,438
+2.33(+1.10%)
Jan 25, 2024
208.99
211.80
205.37
211.59
233,077
+6.52(+3.18%)
Jan 24, 2024
210.00
210.00
203.13
205.07
176,863
-2.68(-1.29%)
Jan 23, 2024
211.14
211.14
206.13
207.75
161,724
+0.18(+0.09%)
Jan 22, 2024
206.31
209.32
204.76
207.57
127,705
+3.11(+1.52%)
Jan 19, 2024
204.25
206.79
201.11
204.46
102,241
+1.06(+0.52%)
Jan 18, 2024
204.69
205.11
201.36
203.40
90,096
+0.86(+0.42%)
Jan 17, 2024
199.38
203.74
199.38
202.54
89,048
-0.05(-0.02%)
Jan 16, 2024
200.28
205.34
198.23
202.59
160,379
+0.36(+0.18%)
Jan 12, 2024
211.85
212.24
200.10
202.23
148,520
-7.27(-3.47%)
Jan 11, 2024
209.41
209.57
205.00
209.50
87,697
-0.94(-0.45%)
Jan 10, 2024
208.34
210.65
207.16
210.44
101,382
+1.39(+0.66%)
Jan 09, 2024
205.05
209.06
204.29
209.05
93,680
+0.30(+0.14%)
Jan 08, 2024
205.79
209.10
204.28
208.75
107,480
+3.21(+1.56%)
Jan 05, 2024
205.33
209.98
204.38
205.54
106,022
-1.46(-0.71%)
Jan 04, 2024
209.85
209.85
205.94
207.00
119,394
-1.67(-0.80%)
Jan 03, 2024
220.00
220.01
208.00
208.67
180,107
-14.17(-6.36%)
Jan 02, 2024
222.98
225.63
220.64
222.84
165,571
-2.13(-0.95%)
Dec 29, 2023
226.60
226.60
222.82
224.97
126,273
-2.51(-1.10%)
Dec 28, 2023
223.45
228.04
222.52
227.48
139,722
+3.49(+1.56%)
Dec 27, 2023
224.43
226.72
221.53
223.99
160,503
+0.66(+0.30%)
Dec 26, 2023
224.81
225.67
222.83
223.33
166,605
-0.85(-0.38%)
Dec 22, 2023
226.37
228.56
224.09
224.18
139,883
-2.10(-0.93%)
Dec 21, 2023
227.46
227.59
224.14
226.28
152,314
+4.49(+2.02%)
Dec 20, 2023
225.66
227.83
220.62
221.79
195,431
-3.76(-1.67%)
Dec 19, 2023
225.48
227.44
222.66
225.55
345,969
+2.49(+1.12%)
Dec 18, 2023
233.15
234.72
221.41
223.06
342,661
-10.11(-4.34%)
Dec 15, 2023
236.45
237.39
229.51
233.17
425,784
-1.17(-0.50%)
Dec 14, 2023
227.65
238.28
227.65
234.34
278,634
+12.59(+5.68%)
Dec 13, 2023
211.00
222.78
208.41
221.75
211,328
+10.55(+5.00%)
Dec 12, 2023
215.63
217.15
211.03
211.20
124,497
-5.30(-2.45%)
Dec 11, 2023
215.06
218.68
213.27
216.50
78,517
+1.29(+0.60%)
Dec 08, 2023
215.84
218.32
213.51
215.21
62,982
-0.60(-0.28%)
Dec 07, 2023
215.07
215.88
213.01
215.81
91,399
+1.19(+0.55%)
Dec 06, 2023
219.87
223.75
214.48
214.62
92,708
-2.60(-1.20%)
Dec 05, 2023
220.07
222.14
215.31
217.22
196,838
-5.49(-2.47%)
Dec 04, 2023
217.40
222.72
216.75
222.71
146,607
+5.10(+2.34%)
Dec 01, 2023
209.31
218.01
208.32
217.61
117,961
+7.79(+3.71%)
Nov 30, 2023
210.51
212.39
204.69
209.82
141,747
+0.53(+0.25%)
Nov 29, 2023
212.31
215.29
208.90
209.29
113,960
+0.11(+0.05%)
Nov 28, 2023
208.80
211.94
206.39
209.18
112,820
+1.65(+0.80%)
Nov 27, 2023
208.03
209.69
207.43
207.53
169,084
-2.23(-1.06%)
Nov 24, 2023
207.00
210.09
206.68
209.76
50,198
+2.69(+1.30%)
Nov 22, 2023
206.55
207.54
205.00
207.07
108,576
+1.37(+0.67%)
Nov 21, 2023
210.01
210.03
204.67
205.70
107,641
-6.49(-3.06%)
Nov 20, 2023
208.20
212.32
207.02
212.19
73,702
+2.52(+1.20%)
Nov 17, 2023
208.86
211.50
206.74
209.67
140,692
+4.68(+2.28%)
Nov 16, 2023
220.29
221.35
202.46
204.99
224,563
-17.75(-7.97%)
Nov 15, 2023
218.98
225.96
218.98
222.74
142,116
+4.16(+1.90%)
Nov 14, 2023
210.84
221.31
210.84
218.58
133,101
+14.88(+7.30%)
Nov 13, 2023
199.84
204.41
199.80
203.70
77,581
+2.08(+1.03%)
Nov 10, 2023
199.73
202.95
198.37
201.62
95,695
+3.06(+1.54%)
Nov 09, 2023
204.78
204.78
198.50
198.56
169,934
-2.91(-1.44%)
Nov 08, 2023
201.79
204.35
199.94
201.47
77,501
-1.19(-0.59%)
Nov 07, 2023
203.93
203.93
199.99
202.66
98,229
-1.63(-0.80%)
Nov 06, 2023
208.15
208.15
201.92
204.29
103,988
-5.73(-2.73%)
Nov 03, 2023
205.53
213.83
205.53
210.02
163,355
+8.25(+4.09%)
Nov 02, 2023
199.67
201.79
198.69
201.77
159,757
+5.43(+2.77%)
Nov 01, 2023
189.32
196.88
186.29
196.34
193,172
+4.97(+2.60%)
Oct 31, 2023
192.04
193.73
189.25
191.37
167,002
+5.30(+2.85%)
Oct 30, 2023
189.71
190.15
184.47
186.07
184,884
-0.49(-0.26%)
Oct 27, 2023
189.65
190.35
185.13
186.56
193,692
-2.48(-1.31%)
Oct 26, 2023
186.14
192.88
186.14
189.04
230,314
+4.12(+2.23%)
Oct 25, 2023
183.49
185.71
178.40
184.92
221,387
-1.60(-0.86%)
Oct 24, 2023
187.24
194.69
182.65
186.52
436,645
-12.64(-6.35%)
Oct 23, 2023
203.61
205.00
198.88
199.16
167,976
-5.55(-2.71%)
Oct 20, 2023
207.47
208.56
204.23
204.71
145,198
-2.34(-1.13%)
Oct 19, 2023
211.72
213.68
206.10
207.05
153,103
-5.78(-2.72%)
Oct 18, 2023
214.48
215.19
212.29
212.83
116,768
-3.66(-1.69%)
Oct 17, 2023
215.00
222.08
215.00
216.49
113,890
+0.31(+0.14%)
Oct 16, 2023
215.79
219.00
214.95
216.18
80,930
+3.78(+1.78%)
Oct 13, 2023
212.42
216.35
210.05
212.40
204,670
-0.29(-0.14%)
Oct 12, 2023
217.63
217.63
207.83
212.69
134,101
-5.38(-2.47%)
Oct 11, 2023
221.51
223.08
216.74
218.07
124,213
-3.45(-1.56%)
Oct 10, 2023
217.52
222.84
217.52
221.52
97,859
+4.43(+2.04%)
Oct 09, 2023
209.73
218.82
208.57
217.09
177,342
+6.21(+2.94%)
Oct 06, 2023
206.80
214.84
206.80
210.88
159,225
+2.89(+1.39%)
Oct 05, 2023
212.63
214.85
207.96
207.99
129,505
-6.33(-2.95%)
Oct 04, 2023
212.69
217.10
211.75
214.32
75,271
+0.25(+0.12%)
Oct 03, 2023
217.73
218.86
213.84
214.07
111,278
-4.78(-2.18%)
Oct 02, 2023
230.41
232.90
216.88
218.85
175,298
-11.22(-4.88%)
Sep 29, 2023
231.57
232.30
228.71
230.07
224,791
+0.88(+0.38%)
Sep 28, 2023
218.34
230.45
218.34
229.19
182,308
+3.72(+1.65%)
Sep 27, 2023
221.56
228.35
221.56
225.47
97,042
+3.91(+1.76%)
Sep 26, 2023
221.53
225.25
220.97
221.56
113,927
-2.13(-0.95%)
Sep 25, 2023
221.83
227.37
223.73
223.69
134,335
+0.69(+0.31%)
Sep 22, 2023
227.64
231.46
222.19
223.00
260,692
-2.23(-0.99%)
Sep 21, 2023
224.49
228.54
222.50
225.23
137,386
-1.32(-0.58%)
Sep 20, 2023
225.73
228.51
225.73
226.55
162,514
+1.58(+0.70%)
Sep 19, 2023
227.00
228.02
224.21
224.97
138,981
-0.95(-0.42%)
Sep 18, 2023
226.19
230.40
225.49
225.92
140,625
+0.79(+0.35%)
Sep 15, 2023
233.55
235.00
222.98
225.13
812,846
-9.06(-3.87%)
Sep 14, 2023
222.46
234.56
222.46
234.19
266,082
+13.61(+6.17%)
Sep 13, 2023
222.61
223.11
218.35
220.58
144,090
-2.03(-0.91%)
Sep 12, 2023
220.34
223.86
218.77
222.61
162,588
+1.57(+0.71%)
Sep 11, 2023
225.58
225.58
220.94
221.04
121,483
-1.23(-0.55%)
Sep 08, 2023
218.79
226.27
218.30
222.27
133,831
+3.07(+1.40%)
Sep 07, 2023
224.32
226.16
218.81
219.20
147,114
-6.04(-2.68%)
Sep 06, 2023
226.71
230.00
224.20
225.24
135,256
-2.23(-0.98%)
Sep 05, 2023
231.31
232.13
225.88
227.47
188,168
-6.01(-2.57%)
Sep 01, 2023
232.11
234.10
231.76
233.48
108,070
+3.48(+1.51%)
Aug 31, 2023
229.57
231.58
228.88
230.00
165,196
+1.00(+0.44%)
Aug 30, 2023
223.93
229.35
223.86
229.00
143,779
+3.40(+1.51%)
Aug 29, 2023
222.53
225.92
220.30
225.60
101,535
+3.88(+1.75%)
Aug 28, 2023
220.20
223.82
219.84
221.72
101,684
+3.02(+1.38%)
Aug 25, 2023
219.15
220.82
214.49
218.70
102,429
+1.13(+0.52%)
Aug 24, 2023
220.59
220.59
216.94
217.57
112,985
-4.70(-2.11%)
Aug 23, 2023
217.63
222.48
216.17
222.27
125,469
+3.21(+1.47%)
Aug 22, 2023
218.94
221.13
217.96
219.06
115,777
-0.81(-0.37%)
Aug 21, 2023
220.70
223.14
218.03
219.87
104,989
-1.50(-0.68%)
Aug 18, 2023
216.43
222.44
215.50
221.37
100,389
+2.76(+1.26%)
Aug 17, 2023
220.25
222.99
218.47
218.61
123,233
-0.71(-0.32%)
Aug 16, 2023
222.41
225.95
218.64
219.32
119,943
-3.87(-1.73%)
Aug 15, 2023
227.88
228.25
222.33
223.19
120,853
-6.11(-2.66%)
Aug 14, 2023
224.06
229.52
222.44
229.30
140,891
+3.21(+1.42%)
Aug 11, 2023
219.41
227.01
218.64
226.09
101,985
+4.64(+2.10%)
Aug 10, 2023
224.40
226.63
219.89
221.45
138,439
-1.76(-0.79%)
Aug 09, 2023
220.90
223.42
218.28
223.21
145,489
+3.62(+1.65%)
Aug 08, 2023
221.22
221.71
218.38
219.59
107,267
-6.10(-2.70%)
Aug 07, 2023
220.56
226.16
220.24
225.69
116,399
+4.26(+1.92%)
Aug 04, 2023
223.64
224.19
219.84
221.43
129,725
-3.00(-1.34%)
Aug 03, 2023
225.72
225.72
221.98
224.43
171,256
-0.74(-0.33%)
Aug 02, 2023
222.50
226.75
222.50
225.17
112,848
-0.29(-0.13%)
Aug 01, 2023
221.85
226.97
218.41
225.46
139,802
-0.14(-0.06%)
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
239.93
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
+26.88(+13.31%)
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%)
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
.