Asbury Automotive Group Inc (ABG) Historical Stock Data
223.54 ↑2.01 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABG is up 0.80% a day on average. There have been 21 days where Asbury Automotive Group Inc closed green and 9 days where ABG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 211.72 | 213.47 | ↑$1.75 (0.83%) | 207.56 | 217.19 | 379.43K |
| 2025-04-02 | 222.79 | 230.79 | ↑$8.00 (3.59%) | 222.79 | 231.62 | 232.92K |
| 2025-04-01 | 220.00 | 225.25 | ↑$5.25 (2.39%) | 216.61 | 227.06 | 315.05K |
| 2025-03-31 | 213.20 | 220.84 | ↑$7.64 (3.58%) | 207.96 | 223.75 | 522.58K |
| 2025-03-28 | 223.78 | 218.17 | ↓$5.61 (-2.51%) | 215.53 | 226.85 | 290.71K |
| 2025-03-27 | 232.90 | 226.16 | ↓$6.74 (-2.89%) | 224.77 | 233.16 | 253.01K |
| 2025-03-26 | 243.55 | 237.62 | ↓$5.93 (-2.43%) | 237.03 | 246.42 | 151.96K |
| 2025-03-25 | 239.99 | 242.35 | ↑$2.36 (0.98%) | 238.86 | 243.69 | 116.89K |
| 2025-03-24 | 238.22 | 241.93 | ↑$3.71 (1.56%) | 238.22 | 244.07 | 146.11K |
| 2025-03-21 | 229.42 | 233.76 | ↑$4.34 (1.89%) | 227.99 | 234.37 | 391.14K |
| 2025-03-20 | 231.03 | 232.07 | ↑$1.04 (0.45%) | 230.70 | 236.76 | 190.65K |
| 2025-03-19 | 233.50 | 234.56 | ↑$1.06 (0.45%) | 228.60 | 237.05 | 261.29K |
| 2025-03-18 | 232.45 | 232.51 | ↑$0.06 (0.03%) | 229.37 | 233.49 | 184.70K |
| 2025-03-17 | 228.96 | 234.65 | ↑$5.69 (2.49%) | 228.96 | 237.51 | 155.43K |
| 2025-03-14 | 228.02 | 230.88 | ↑$2.86 (1.25%) | 223.78 | 231.21 | 282.70K |
Create an account or log in to view more rows.
$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
$ABG Was last two days consolidation??