Asbury Automotive Group Inc (NY: ABG )

169.58 USD +1.88 (+1.12%)
Streaming Delayed Price Updated: 1:18 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 172.98 172.98 167.13 167.70 160,528 -4.45(-2.58%)
Mar 01, 2021 174.04 176.22 171.23 172.15 122,712 +2.70(+1.59%)
Feb 26, 2021 168.13 172.88 164.48 169.45 133,100 +1.85(+1.10%)
Feb 25, 2021 171.56 172.90 163.48 167.60 225,329 -2.82(-1.65%)
Feb 24, 2021 166.99 171.01 164.82 170.42 153,486 +5.42(+3.28%)
Feb 23, 2021 163.23 165.79 157.46 165.00 140,066 +1.12(+0.68%)
Feb 22, 2021 161.17 166.37 160.15 163.88 94,034 +2.98(+1.85%)
Feb 19, 2021 157.87 161.96 157.87 160.90 87,900 +3.90(+2.48%)
Feb 18, 2021 160.18 161.64 155.83 157.00 88,887 -3.65(-2.27%)
Feb 17, 2021 154.76 161.31 154.26 160.65 183,004 +3.65(+2.32%)
Feb 16, 2021 158.56 161.87 155.06 157.00 226,112 -0.99(-0.63%)
Feb 12, 2021 157.13 161.68 156.84 157.99 141,200 -1.14(-0.72%)
Feb 11, 2021 160.84 163.14 156.70 159.13 147,226 -1.85(-1.15%)
Feb 10, 2021 164.16 164.16 158.44 160.98 137,862 -3.52(-2.14%)
Feb 09, 2021 164.63 165.01 157.73 164.50 211,003 -0.50(-0.30%)
Feb 08, 2021 157.14 165.34 156.17 165.00 301,690 +9.88(+6.37%)
Feb 05, 2021 155.28 156.32 151.54 155.12 194,100 +1.88(+1.23%)
Feb 04, 2021 146.77 153.62 145.26 153.24 176,467 +6.47(+4.41%)
Feb 03, 2021 145.95 147.14 138.43 146.77 189,454 +2.33(+1.61%)
Feb 02, 2021 151.90 155.55 137.96 144.44 390,814 -6.88(-4.55%)
Feb 01, 2021 142.42 152.11 142.42 151.32 297,773 +8.71(+6.11%)
Jan 29, 2021 148.34 149.39 141.12 142.61 175,800 -4.25(-2.89%)
Jan 28, 2021 146.70 148.34 139.51 146.86 372,865 +2.22(+1.53%)
Jan 27, 2021 150.09 150.09 138.24 144.64 418,283 -10.78(-6.94%)
Jan 26, 2021 158.91 158.91 154.32 155.42 326,235 -1.41(-0.90%)
Jan 25, 2021 160.51 163.62 155.32 156.83 506,042 -5.62(-3.46%)
Jan 22, 2021 164.68 166.88 160.33 162.45 171,100 -4.85(-2.90%)
Jan 21, 2021 167.35 170.04 166.87 167.30 178,807 +0.29(+0.17%)
Jan 20, 2021 160.39 168.42 160.39 167.01 394,467 +6.62(+4.13%)
Jan 19, 2021 163.95 164.02 157.51 160.39 296,042 -2.07(-1.27%)
Jan 15, 2021 162.59 164.57 159.26 162.46 370,500 -2.92(-1.77%)
Jan 14, 2021 162.52 167.23 162.22 165.38 106,557 +3.12(+1.92%)
Jan 13, 2021 165.44 166.38 160.41 162.26 102,516 -5.29(-3.16%)
Jan 12, 2021 163.52 172.32 162.57 167.55 157,877 +3.77(+2.30%)
Jan 11, 2021 160.51 164.49 160.51 163.78 90,818 +1.97(+1.22%)
Jan 08, 2021 163.08 165.76 158.52 161.81 108,600 +0.44(+0.27%)
Jan 07, 2021 157.80 162.01 155.58 161.37 103,937 +2.75(+1.73%)
Jan 06, 2021 148.49 159.96 147.20 158.62 281,220 +11.35(+7.71%)
Jan 05, 2021 142.03 148.86 141.68 147.27 143,029 +4.57(+3.20%)
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.