Asbury Automotive Group Inc (ABG) Historical Stock Data
261.30 ↑3.14 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABG is up 0.19% a day on average. There have been 17 days where Asbury Automotive Group Inc closed green and 13 days where ABG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 258.98 | 261.30 | ↑$2.32 (0.90%) | 258.98 | 264.46 | 184.85K |
| 2024-11-21 | 252.98 | 258.16 | ↑$5.18 (2.05%) | 252.14 | 259.41 | 106.31K |
| 2024-11-20 | 248.20 | 250.48 | ↑$2.28 (0.92%) | 246.71 | 251.78 | 133.34K |
| 2024-11-19 | 251.88 | 250.47 | ↓$1.41 (-0.56%) | 249.74 | 254.09 | 119.13K |
| 2024-11-18 | 257.99 | 255.90 | ↓$2.09 (-0.81%) | 255.82 | 260.00 | 87.86K |
| 2024-11-15 | 264.24 | 258.18 | ↓$6.06 (-2.29%) | 256.40 | 264.24 | 112.32K |
| 2024-11-14 | 265.13 | 261.62 | ↓$3.51 (-1.32%) | 260.12 | 267.92 | 131.17K |
| 2024-11-13 | 262.78 | 264.79 | ↑$2.01 (0.76%) | 262.51 | 266.52 | 155.22K |
| 2024-11-12 | 262.38 | 258.66 | ↓$3.72 (-1.42%) | 256.01 | 263.11 | 166.55K |
| 2024-11-11 | 263.12 | 265.75 | ↑$2.63 (1.00%) | 261.90 | 266.18 | 172.16K |
| 2024-11-08 | 261.20 | 260.45 | ↓$0.75 (-0.29%) | 258.33 | 263.33 | 161.91K |
| 2024-11-07 | 257.75 | 259.88 | ↑$2.13 (0.83%) | 256.09 | 262.88 | 179.88K |
| 2024-11-06 | 254.61 | 259.20 | ↑$4.59 (1.80%) | 254.61 | 263.36 | 359.69K |
| 2024-11-05 | 235.15 | 242.04 | ↑$6.89 (2.93%) | 235.15 | 242.87 | 166.46K |
| 2024-11-04 | 227.38 | 236.98 | ↑$9.60 (4.22%) | 227.38 | 237.63 | 251.34K |
| 2024-11-01 | 228.58 | 227.98 | ↓$0.60 (-0.26%) | 226.83 | 232.94 | 142.54K |
| 2024-10-31 | 235.36 | 227.84 | ↓$7.52 (-3.20%) | 227.83 | 235.36 | 149.60K |
| 2024-10-30 | 228.02 | 233.03 | ↑$5.01 (2.20%) | 228.02 | 237.72 | 179.50K |
| 2024-10-29 | 231.06 | 231.42 | ↑$0.36 (0.16%) | 223.17 | 233.12 | 366.54K |
| 2024-10-28 | 225.10 | 225.58 | ↑$0.48 (0.21%) | 221.25 | 228.51 | 830.77K |
| 2024-10-25 | 225.40 | 222.87 | ↓$2.53 (-1.12%) | 222.20 | 228.28 | 193.08K |
| 2024-10-24 | 229.85 | 225.14 | ↓$4.71 (-2.05%) | 224.23 | 231.31 | 350.09K |
| 2024-10-23 | 227.13 | 229.77 | ↑$2.64 (1.16%) | 227.02 | 231.82 | 112.68K |
| 2024-10-22 | 229.95 | 225.90 | ↓$4.05 (-1.76%) | 225.86 | 229.95 | 115.62K |
| 2024-10-21 | 235.32 | 229.97 | ↓$5.35 (-2.27%) | 229.77 | 236.05 | 206.38K |
| 2024-10-18 | 236.68 | 234.65 | ↓$2.03 (-0.86%) | 233.80 | 236.68 | 94.36K |
| 2024-10-17 | 235.06 | 235.28 | ↑$0.22 (0.09%) | 231.56 | 235.54 | 109.03K |
| 2024-10-16 | 229.50 | 234.99 | ↑$5.49 (2.39%) | 228.78 | 237.12 | 115.62K |
| 2024-10-15 | 224.45 | 225.83 | ↑$1.38 (0.61%) | 224.45 | 232.12 | 194.60K |
| 2024-10-14 | 221.88 | 225.65 | ↑$3.77 (1.70%) | 221.39 | 226.05 | 80.21K |
Create an account or log in to view more rows.
$ABG Waiting waiting waiting — you know for what !!! Announcement!!!
$ABG Another boring day I believe
$ABG the price is wrong
$ABG LFGGGGGG
$ABG Was last two days consolidation??
$ABG always with good potential for a long term Hodl
$ABG will be green by open
$ABG coming now
$ABG News Plz.....
$ABG Don't hold!!! Buy it