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 (%)
Jul 31, 2009
13.14
14.15
13.14
13.99
649,546
+0.94(+7.20%)
Jul 30, 2009
12.76
14.40
12.76
13.05
1,169,277
+1.10(+9.21%)
Jul 29, 2009
11.99
12.46
11.28
11.95
519,544
-0.16(-1.32%)
Jul 28, 2009
12.20
12.41
11.86
12.11
306,221
+0.06(+0.50%)
Jul 27, 2009
12.29
12.31
11.43
12.05
550,817
-0.07(-0.58%)
Jul 24, 2009
12.31
12.40
11.93
12.12
700
-0.30(-2.42%)
Jul 23, 2009
12.03
12.88
11.84
12.42
465,737
+0.34(+2.81%)
Jul 22, 2009
11.87
12.38
11.81
12.08
197,933
+0.15(+1.26%)
Jul 21, 2009
12.15
12.25
11.59
11.93
373,905
-0.23(-1.89%)
Jul 20, 2009
11.68
12.19
11.55
12.16
529,297
+0.55(+4.74%)
Jul 17, 2009
11.72
12.00
11.36
11.61
271,708
-0.15(-1.28%)
Jul 16, 2009
11.13
11.83
10.98
11.76
479,480
+0.60(+5.38%)
Jul 15, 2009
10.53
11.42
10.21
11.16
461,954
+0.79(+7.62%)
Jul 14, 2009
10.21
10.44
9.976
10.37
191,994
+0.17(+1.67%)
Jul 13, 2009
9.580
10.25
9.450
10.20
403,204
+0.95(+10.27%)
Jul 10, 2009
9.110
9.510
8.352
9.250
263,085
+0.08(+0.87%)
Jul 09, 2009
9.490
9.760
9.110
9.170
300,457
-0.18(-1.93%)
Jul 08, 2009
9.070
9.460
8.950
9.350
390,006
+0.36(+4.00%)
Jul 07, 2009
9.160
9.250
8.640
8.990
543,429
-0.10(-1.10%)
Jul 06, 2009
9.810
10.00
8.835
9.090
693,504
-0.76(-7.72%)
Jul 02, 2009
9.930
10.00
9.530
9.850
440,396
-0.32(-3.15%)
Jul 01, 2009
10.24
10.49
9.930
10.17
443,894
-0.07(-0.68%)
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%)
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
.