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
)
210.46
+0.22 (+0.10%)
Streaming Delayed Price
Updated: 2:32 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 29, 2022
173.55
189.99
173.55
183.71
508,125
+9.94(+5.72%)
Apr 28, 2022
167.26
176.80
162.59
173.77
348,730
+15.59(+9.86%)
Apr 27, 2022
160.24
162.40
155.20
158.18
255,439
-1.53(-0.96%)
Apr 26, 2022
163.67
164.07
159.55
159.71
222,061
-5.64(-3.41%)
Apr 25, 2022
159.68
165.91
158.69
165.35
225,177
+4.84(+3.02%)
Apr 22, 2022
159.24
164.19
155.94
160.51
251,310
+1.99(+1.26%)
Apr 21, 2022
162.95
165.50
156.97
158.52
248,017
-3.19(-1.97%)
Apr 20, 2022
166.54
170.00
161.56
161.71
210,327
-2.51(-1.53%)
Apr 19, 2022
155.95
166.06
155.95
164.22
288,047
+9.32(+6.02%)
Apr 18, 2022
152.37
156.14
152.37
154.90
179,441
+1.24(+0.81%)
Apr 14, 2022
155.81
159.06
152.23
153.66
230,737
-1.55(-1.00%)
Apr 13, 2022
153.60
155.38
150.03
155.21
248,685
+0.36(+0.23%)
Apr 12, 2022
161.58
166.36
154.10
154.85
293,863
-6.76(-4.18%)
Apr 11, 2022
156.31
165.00
155.47
161.61
448,226
+5.04(+3.22%)
Apr 08, 2022
154.95
158.89
152.15
156.57
250,734
+2.62(+1.70%)
Apr 07, 2022
155.21
155.68
150.26
153.95
516,361
-2.83(-1.81%)
Apr 06, 2022
152.96
159.00
152.96
156.78
494,320
+2.94(+1.91%)
Apr 05, 2022
154.00
155.17
149.74
153.84
301,669
-1.28(-0.83%)
Apr 04, 2022
157.49
160.91
154.94
155.12
377,669
-2.74(-1.74%)
Apr 01, 2022
159.62
163.42
155.67
157.86
261,943
-2.34(-1.46%)
Mar 31, 2022
163.70
167.63
159.29
160.20
595,056
-4.21(-2.56%)
Mar 30, 2022
172.49
173.66
164.13
164.41
161,175
-8.87(-5.12%)
Mar 29, 2022
166.54
174.00
166.54
173.28
244,082
+8.57(+5.20%)
Mar 28, 2022
173.22
174.23
161.78
164.71
274,223
-7.98(-4.62%)
Mar 25, 2022
174.64
176.00
171.09
172.69
208,978
-1.28(-0.74%)
Mar 24, 2022
180.31
181.81
173.35
173.97
255,116
-5.72(-3.18%)
Mar 23, 2022
185.30
185.34
179.04
179.69
179,319
-7.11(-3.81%)
Mar 22, 2022
189.73
192.66
185.47
186.80
230,590
-1.67(-0.89%)
Mar 21, 2022
190.57
192.50
185.88
188.47
185,623
-1.84(-0.97%)
Mar 18, 2022
192.25
193.43
182.96
190.31
396,667
-4.21(-2.16%)
Mar 17, 2022
190.40
195.22
190.40
194.52
153,006
+1.79(+0.93%)
Mar 16, 2022
186.81
196.80
186.81
192.73
349,094
+7.23(+3.90%)
Mar 15, 2022
181.85
186.74
180.94
185.50
254,969
+3.91(+2.15%)
Mar 14, 2022
189.49
190.24
179.38
181.59
400,905
-6.36(-3.38%)
Mar 11, 2022
183.35
190.12
183.35
187.95
300,591
+2.40(+1.29%)
Mar 10, 2022
181.42
186.28
180.00
185.55
352,402
+0.40(+0.22%)
Mar 09, 2022
191.13
192.61
184.07
185.15
418,283
-2.11(-1.13%)
Mar 08, 2022
186.28
195.58
183.78
187.26
495,881
-0.81(-0.43%)
Mar 07, 2022
189.14
191.88
187.75
188.07
374,435
-2.78(-1.46%)
Mar 04, 2022
192.30
195.40
189.83
190.85
451,013
-4.28(-2.19%)
Mar 03, 2022
200.91
200.91
194.30
195.13
205,099
-5.75(-2.86%)
Mar 02, 2022
192.83
201.76
192.72
200.88
363,411
+9.41(+4.91%)
Mar 01, 2022
192.14
195.19
188.20
191.47
345,445
-2.64(-1.36%)
Feb 28, 2022
187.03
194.52
187.03
194.11
433,954
+2.55(+1.33%)
Feb 25, 2022
184.77
192.48
189.86
191.56
273,270
+5.25(+2.82%)
Feb 24, 2022
178.85
186.61
176.88
186.31
374,800
+3.14(+1.71%)
Feb 23, 2022
184.18
190.45
182.12
183.17
394,987
-1.68(-0.91%)
Feb 22, 2022
187.00
189.94
182.33
184.85
373,971
-1.48(-0.79%)
Feb 18, 2022
186.33
0
+1.01(+0.55%)
Feb 17, 2022
183.82
186.99
178.34
185.32
331,332
+0.59(+0.32%)
Feb 16, 2022
176.20
185.81
176.20
184.73
506,744
+9.29(+5.30%)
Feb 15, 2022
173.59
178.27
163.70
175.44
585,809
+14.26(+8.85%)
Feb 14, 2022
161.59
165.15
160.58
161.18
292,965
-0.38(-0.24%)
Feb 11, 2022
162.95
164.28
159.20
161.56
303,570
-1.11(-0.68%)
Feb 10, 2022
162.33
166.27
161.30
162.67
369,661
-2.09(-1.27%)
Feb 09, 2022
160.43
165.00
159.69
164.76
197,189
+7.93(+5.06%)
Feb 08, 2022
151.58
157.65
150.45
156.83
348,967
+5.34(+3.52%)
Feb 07, 2022
151.32
154.00
146.43
151.49
417,978
-1.23(-0.81%)
Feb 04, 2022
162.18
162.18
152.01
152.72
278,558
-11.31(-6.90%)
Feb 03, 2022
169.59
163.60
164.03
236,860
-6.22(-3.65%)
Feb 02, 2022
167.13
172.59
165.00
170.25
659,971
+2.07(+1.23%)
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
.