Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.90 +2.17 (+0.93%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.69 13.94 13.62 13.76 267,816 +0.07(+0.51%)
Mar 28, 2008 14.28 14.28 13.40 13.69 445,700 -0.54(-3.79%)
Mar 27, 2008 14.94 15.08 14.22 14.23 400,100 -0.72(-4.82%)
Mar 26, 2008 15.17 15.32 14.72 14.95 376,200 -0.31(-2.03%)
Mar 25, 2008 15.59 15.73 15.21 15.26 336,300 -0.33(-2.12%)
Mar 24, 2008 14.83 15.72 14.83 15.59 825,208 +0.86(+5.84%)
Mar 21, 2008 14.03 14.83 13.98 14.73 573,207 +0.00(+0.00%)
Mar 20, 2008 14.03 14.83 13.98 14.73 573,207 +0.84(+6.05%)
Mar 19, 2008 14.03 14.29 13.89 13.89 406,400 -0.04(-0.29%)
Mar 18, 2008 13.60 14.00 13.30 13.93 420,400 +0.45(+3.34%)
Mar 17, 2008 13.67 13.74 13.20 13.48 292,400 -0.42(-3.02%)
Mar 14, 2008 14.24 14.24 13.54 13.90 340,300 -0.25(-1.77%)
Mar 13, 2008 13.84 14.38 13.49 14.15 300,950 +0.17(+1.22%)
Mar 12, 2008 14.27 14.45 13.94 13.98 379,963 -0.23(-1.62%)
Mar 11, 2008 14.27 14.40 13.87 14.21 247,200 +0.36(+2.60%)
Mar 10, 2008 14.07 14.39 13.80 13.85 201,400 -0.20(-1.42%)
Mar 07, 2008 13.92 14.42 13.92 14.05 190,600 +0.11(+0.79%)
Mar 06, 2008 14.37 14.37 13.92 13.94 348,200 -0.54(-3.73%)
Mar 05, 2008 14.66 14.88 14.19 14.48 397,000 -0.04(-0.28%)
Mar 04, 2008 14.12 14.56 13.86 14.52 634,600 +0.28(+1.97%)
Mar 03, 2008 14.02 14.30 13.90 14.24 250,220 +0.22(+1.57%)
Feb 29, 2008 14.48 14.55 14.00 14.02 308,300 -0.48(-3.31%)
Feb 28, 2008 14.96 15.08 14.39 14.50 267,200 -0.50(-3.33%)
Feb 27, 2008 15.13 15.18 14.79 15.00 428,500 -0.35(-2.28%)
Feb 26, 2008 14.61 15.52 14.49 15.35 367,018 +0.67(+4.56%)
Feb 25, 2008 14.36 14.76 14.03 14.68 444,900 +0.21(+1.45%)
Feb 22, 2008 14.75 15.00 14.23 14.47 555,051 +0.21(+1.47%)
Feb 21, 2008 13.82 14.82 13.82 14.26 1,303,400 -0.44(-2.99%)
Feb 20, 2008 14.69 15.26 14.63 14.70 364,800 +0.06(+0.41%)
Feb 19, 2008 15.06 15.13 14.49 14.64 313,900 -0.18(-1.21%)
Feb 18, 2008 14.56 14.87 14.36 14.82 0 +0.00(+0.00%)
Feb 15, 2008 14.56 14.87 14.36 14.82 232,300 +0.04(+0.27%)
Feb 14, 2008 15.62 15.62 14.57 14.78 596,800 -0.84(-5.38%)
Feb 13, 2008 15.04 15.84 14.98 15.62 787,400 +0.65(+4.34%)
Feb 12, 2008 14.53 15.04 14.34 14.97 574,224 +0.57(+3.96%)
Feb 11, 2008 14.29 14.57 14.00 14.40 353,800 +0.09(+0.63%)
Feb 08, 2008 14.06 14.40 13.72 14.31 301,500 +0.21(+1.49%)
Feb 07, 2008 13.79 14.45 13.73 14.10 476,800 +0.29(+2.10%)
Feb 06, 2008 14.59 14.65 13.77 13.81 262,800 -0.69(-4.76%)
Feb 05, 2008 14.50 14.84 14.31 14.50 601,060 -0.34(-2.29%)
Feb 04, 2008 14.99 15.13 14.67 14.84 464,300 -0.13(-0.87%)
Feb 01, 2008 14.23 16.07 14.14 14.97 497,240 +0.75(+5.27%)
Jan 31, 2008 13.03 14.52 12.89 14.22 1,036,801 +0.96(+7.24%)
Jan 30, 2008 13.07 13.70 12.97 13.26 554,700 +0.19(+1.45%)
Jan 29, 2008 13.51 13.58 13.02 13.07 546,000 -0.33(-2.46%)
Jan 28, 2008 13.10 13.56 12.94 13.40 373,700 +0.30(+2.29%)
Jan 25, 2008 13.38 13.58 12.93 13.10 389,400 -0.12(-0.91%)
Jan 24, 2008 13.92 14.18 12.88 13.22 798,800 -0.50(-3.64%)
Jan 23, 2008 12.37 14.15 12.36 13.72 1,245,380 +0.94(+7.36%)
Jan 22, 2008 11.71 12.90 11.71 12.78 934,242 +0.59(+4.84%)
Jan 21, 2008 12.62 12.79 12.08 12.19 0 +0.00(+0.00%)
Jan 18, 2008 12.62 12.79 12.08 12.19 777,400 -0.48(-3.79%)
Jan 17, 2008 13.12 13.30 12.65 12.67 420,900 -0.40(-3.06%)
Jan 16, 2008 13.06 13.25 12.75 13.07 967,700 -0.09(-0.68%)
Jan 15, 2008 13.35 13.47 13.16 13.16 373,800 -0.37(-2.73%)
Jan 14, 2008 13.79 13.84 13.43 13.53 564,700 -0.21(-1.53%)
Jan 11, 2008 14.00 14.48 13.73 13.74 483,800 -0.38(-2.69%)
Jan 10, 2008 13.73 14.42 13.71 14.12 438,600 +0.19(+1.36%)
Jan 09, 2008 13.79 13.98 13.45 13.93 420,200 +0.09(+0.65%)
Jan 08, 2008 14.21 14.56 13.80 13.84 700,500 -0.38(-2.67%)
Jan 07, 2008 14.27 14.52 13.98 14.22 1,273,900 -0.08(-0.56%)
Jan 04, 2008 14.78 14.86 14.25 14.30 581,000 -0.65(-4.35%)
Jan 03, 2008 14.98 15.18 14.87 14.95 417,200 -0.06(-0.40%)
Jan 02, 2008 14.99 15.23 14.63 15.01 339,000 -0.04(-0.27%)
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.