Asbury Automotive Group Inc (ABG) Historical Stock Data
235.07 ↑1.39 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABG is up 0.59% a day on average. There have been 18 days where Asbury Automotive Group Inc closed green and 12 days where ABG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 234.26 | 235.07 | ↑$0.81 (0.35%) | 232.12 | 236.32 | 101.61K |
| 2025-05-15 | 234.41 | 233.68 | ↓$0.73 (-0.31%) | 231.87 | 235.40 | 121.77K |
| 2025-05-14 | 237.46 | 235.20 | ↓$2.26 (-0.95%) | 235.20 | 240.96 | 133.21K |
| 2025-05-13 | 238.50 | 239.82 | ↑$1.32 (0.55%) | 237.74 | 241.90 | 137.43K |
| 2025-05-12 | 238.66 | 235.96 | ↓$2.70 (-1.13%) | 233.38 | 241.96 | 189.05K |
| 2025-05-09 | 226.33 | 225.03 | ↓$1.30 (-0.57%) | 222.33 | 226.33 | 87.96K |
| 2025-05-08 | 220.51 | 225.86 | ↑$5.35 (2.43%) | 218.56 | 227.44 | 145.10K |
| 2025-05-07 | 221.14 | 217.84 | ↓$3.30 (-1.49%) | 216.19 | 222.46 | 142.96K |
| 2025-05-06 | 217.40 | 220.27 | ↑$2.87 (1.32%) | 216.60 | 220.45 | 110.99K |
| 2025-05-05 | 220.38 | 220.71 | ↑$0.33 (0.15%) | 219.70 | 223.76 | 121.83K |
| 2025-05-02 | 220.30 | 222.33 | ↑$2.03 (0.92%) | 217.28 | 224.81 | 122.96K |
| 2025-05-01 | 220.68 | 218.35 | ↓$2.33 (-1.06%) | 217.21 | 223.23 | 283.52K |
| 2025-04-30 | 213.69 | 218.14 | ↑$4.45 (2.08%) | 204.57 | 219.91 | 505.33K |
| 2025-04-29 | 212.16 | 216.26 | ↑$4.10 (1.93%) | 207.08 | 219.59 | 357.13K |
| 2025-04-28 | 221.38 | 224.45 | ↑$3.07 (1.39%) | 221.38 | 226.72 | 325.13K |
| 2025-04-25 | 218.09 | 223.54 | ↑$5.45 (2.50%) | 218.03 | 223.86 | 153.19K |
| 2025-04-24 | 219.29 | 221.53 | ↑$2.24 (1.02%) | 217.86 | 224.71 | 682.42K |
| 2025-04-23 | 227.57 | 219.31 | ↓$8.26 (-3.63%) | 219.12 | 234.46 | 194.34K |
| 2025-04-22 | 220.81 | 223.00 | ↑$2.19 (0.99%) | 218.02 | 224.67 | 339.84K |
| 2025-04-21 | 216.76 | 216.41 | ↓$0.35 (-0.16%) | 211.35 | 217.14 | 220.14K |
| 2025-04-17 | 215.98 | 218.55 | ↑$2.57 (1.19%) | 212.74 | 221.61 | 161.05K |
| 2025-04-16 | 218.69 | 216.78 | ↓$1.91 (-0.87%) | 213.33 | 221.00 | 230.72K |
| 2025-04-15 | 225.10 | 222.16 | ↓$2.94 (-1.31%) | 219.63 | 226.90 | 140.65K |
| 2025-04-14 | 230.76 | 225.48 | ↓$5.28 (-2.29%) | 220.00 | 232.07 | 242.63K |
| 2025-04-11 | 224.07 | 228.28 | ↑$4.21 (1.88%) | 217.86 | 230.24 | 292.78K |
| 2025-04-10 | 222.99 | 223.72 | ↑$0.73 (0.33%) | 216.62 | 226.22 | 242.56K |
| 2025-04-09 | 210.28 | 233.21 | ↑$22.93 (10.90%) | 208.67 | 236.97 | 399.80K |
| 2025-04-08 | 223.17 | 210.85 | ↓$12.32 (-5.52%) | 205.85 | 224.36 | 433.80K |
| 2025-04-07 | 207.96 | 215.63 | ↑$7.67 (3.69%) | 201.68 | 226.21 | 363.40K |
| 2025-04-04 | 205.38 | 212.58 | ↑$7.20 (3.51%) | 205.37 | 224.66 | 549.62K |
Create an account or log in to view more rows.
$ABG bag holders for life club
$ABG eyeing for a scalp
$ABG said y’all dumb af
$ABG tomorrow will be an explosion day
I believe it!
$ABG run it!
$ABG Move up
let's buy
$ABG Waiting waiting waiting — you know for what !!! Announcement!!!
$ABG Another boring day I believe
$ABG the price is wrong
$ABG LFGGGGGG