Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.44 27.45 26.85 27.00 302,784 -0.20(-0.74%)
Mar 29, 2012 27.00 27.22 26.65 27.20 308,164 -0.02(-0.07%)
Mar 28, 2012 27.45 27.55 26.80 27.22 140,349 -0.19(-0.69%)
Mar 27, 2012 28.31 28.39 27.39 27.41 386,690 -0.82(-2.90%)
Mar 26, 2012 26.85 28.24 26.75 28.23 320,698 +1.59(+5.97%)
Mar 23, 2012 26.66 26.67 26.00 26.64 242,975 -0.04(-0.15%)
Mar 22, 2012 26.56 26.82 26.32 26.68 267,773 -0.13(-0.48%)
Mar 21, 2012 26.81 27.15 26.69 26.81 257,755 +0.11(+0.41%)
Mar 20, 2012 26.50 26.91 26.10 26.70 217,217 -0.01(-0.04%)
Mar 19, 2012 26.54 26.77 26.11 26.71 389,704 +0.08(+0.30%)
Mar 16, 2012 27.81 27.81 26.59 26.63 592,774 -1.18(-4.24%)
Mar 15, 2012 27.20 27.81 27.02 27.81 329,936 +0.55(+2.02%)
Mar 14, 2012 27.35 27.75 27.20 27.26 219,975 -0.18(-0.66%)
Mar 13, 2012 27.21 27.56 26.81 27.44 214,062 +0.47(+1.74%)
Mar 12, 2012 27.20 27.20 26.58 26.97 265,264 -0.23(-0.85%)
Mar 09, 2012 27.09 27.60 26.89 27.20 385,177 +0.13(+0.48%)
Mar 08, 2012 26.76 27.13 26.47 27.07 316,235 +0.56(+2.11%)
Mar 07, 2012 26.31 26.51 25.73 26.51 329,705 +0.26(+0.99%)
Mar 06, 2012 26.43 26.50 26.02 26.25 346,441 -0.47(-1.76%)
Mar 05, 2012 26.51 26.86 26.08 26.72 403,812 +0.24(+0.91%)
Mar 02, 2012 26.61 27.49 26.32 26.48 911,577 -0.03(-0.11%)
Mar 01, 2012 26.21 27.13 26.07 26.51 1,001,835 +0.58(+2.24%)
Feb 29, 2012 26.30 26.77 25.76 25.93 545,481 -0.39(-1.48%)
Feb 28, 2012 25.72 26.38 25.46 26.32 560,331 +0.67(+2.61%)
Feb 27, 2012 25.45 25.71 25.10 25.65 385,248 +0.11(+0.43%)
Feb 24, 2012 24.83 25.88 24.69 25.54 660,717 +0.52(+2.08%)
Feb 23, 2012 25.20 25.44 24.79 25.02 504,098 -0.23(-0.91%)
Feb 22, 2012 25.00 25.36 24.59 25.25 309,628 +0.13(+0.52%)
Feb 21, 2012 26.09 26.09 24.74 25.12 416,808 -0.80(-3.09%)
Feb 17, 2012 26.12 26.12 25.66 25.92 288,540 -0.15(-0.58%)
Feb 16, 2012 25.39 26.38 25.39 26.07 342,226 +0.65(+2.56%)
Feb 15, 2012 26.60 26.70 25.09 25.42 501,030 -1.08(-4.08%)
Feb 14, 2012 26.86 27.20 25.53 26.50 887,741 +1.84(+7.46%)
Feb 13, 2012 24.93 25.32 24.45 24.66 497,599 -0.02(-0.08%)
Feb 10, 2012 24.36 24.77 24.22 24.68 194,071 +0.04(+0.16%)
Feb 09, 2012 24.19 24.67 24.00 24.64 214,448 +0.45(+1.86%)
Feb 08, 2012 24.65 24.89 24.00 24.19 179,805 -0.41(-1.67%)
Feb 07, 2012 24.57 24.80 24.43 24.60 317,410 +0.07(+0.29%)
Feb 06, 2012 24.30 24.66 24.24 24.53 357,871 +0.06(+0.25%)
Feb 03, 2012 24.20 24.85 24.10 24.47 389,098 +0.72(+3.03%)
Feb 02, 2012 23.35 24.08 23.29 23.75 252,755 +0.40(+1.71%)
Feb 01, 2012 23.15 23.65 23.14 23.35 267,305 +0.44(+1.92%)
Jan 31, 2012 23.43 23.46 22.82 22.91 171,532 -0.38(-1.63%)
Jan 30, 2012 23.29 23.48 23.15 23.29 192,735 -0.11(-0.47%)
Jan 27, 2012 22.87 23.48 22.87 23.40 247,638 +0.36(+1.56%)
Jan 26, 2012 23.36 23.49 22.81 23.04 185,570 -0.12(-0.52%)
Jan 25, 2012 23.15 23.31 22.80 23.16 297,208 -0.04(-0.17%)
Jan 24, 2012 23.13 23.50 23.00 23.20 343,412 -0.02(-0.09%)
Jan 23, 2012 23.32 23.56 22.69 23.22 287,673 -0.17(-0.73%)
Jan 20, 2012 23.26 23.58 23.13 23.39 208,780 +0.12(+0.52%)
Jan 19, 2012 23.62 23.69 23.16 23.27 342,187 -0.31(-1.31%)
Jan 18, 2012 22.64 23.73 22.39 23.58 351,916 +0.95(+4.20%)
Jan 17, 2012 23.03 23.10 22.51 22.63 215,288 -0.21(-0.92%)
Jan 13, 2012 22.27 23.31 22.27 22.84 258,593 +0.43(+1.92%)
Jan 12, 2012 22.56 22.62 22.13 22.41 153,275 -0.14(-0.62%)
Jan 11, 2012 22.49 22.62 22.30 22.55 107,661 +0.02(+0.09%)
Jan 10, 2012 22.82 22.89 22.45 22.53 361,526 +0.14(+0.63%)
Jan 09, 2012 21.75 22.59 21.62 22.39 318,995 +0.82(+3.80%)
Jan 06, 2012 21.75 22.09 21.45 21.57 423,887 -0.09(-0.42%)
Jan 05, 2012 21.24 21.70 20.59 21.66 281,491 +0.16(+0.74%)
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.