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
)
210.64
+0.40 (+0.19%)
Official Closing Price
Updated: 6:30 PM EDT, May 1, 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, 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%)
Apr 01, 2009
4.180
4.980
3.940
4.740
351,340
+0.43(+9.98%)
Mar 31, 2009
4.590
4.670
4.080
4.310
202,392
-0.16(-3.58%)
Mar 30, 2009
4.760
4.940
4.320
4.470
260,679
-0.24(-5.10%)
Mar 26, 2009
4.290
4.780
4.290
4.710
613,775
+0.51(+12.14%)
Mar 25, 2009
4.240
4.450
3.940
4.200
517,598
+0.06(+1.45%)
Mar 24, 2009
4.640
4.650
4.130
4.140
620,073
-0.56(-11.91%)
Mar 23, 2009
4.230
4.840
4.225
4.700
728,436
+0.77(+19.59%)
Mar 20, 2009
3.950
4.200
3.700
3.930
664,323
-0.07(-1.75%)
Mar 19, 2009
4.140
4.560
3.910
4.000
601,924
+0.35(+9.59%)
Mar 18, 2009
3.790
3.790
3.380
3.650
487,736
-0.07(-1.88%)
Mar 17, 2009
2.880
3.750
2.800
3.720
640,432
+0.90(+31.91%)
Mar 16, 2009
2.010
3.080
0.0100
2.820
1,578,215
+0.53(+23.14%)
Mar 13, 2009
2.150
2.370
2.090
2.290
0
+0.16(+7.51%)
Mar 12, 2009
2.010
2.180
2.000
2.130
236,564
+0.12(+5.97%)
Mar 11, 2009
2.220
2.300
2.010
2.010
257,831
-0.16(-7.37%)
Mar 10, 2009
2.130
2.280
2.040
2.170
727,873
+0.15(+7.43%)
Mar 09, 2009
2.380
2.460
2.000
2.020
267,128
-0.38(-15.83%)
Mar 06, 2009
2.180
2.580
2.170
2.400
0
+0.20(+9.09%)
Mar 05, 2009
2.370
2.420
2.190
2.200
87,683
-0.25(-10.20%)
Mar 04, 2009
2.630
2.690
2.410
2.450
199,172
-0.27(-9.93%)
Mar 02, 2009
2.780
2.950
2.700
2.720
244,973
-0.13(-4.56%)
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%)
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
.