Financial News

Asbury Automotive Group Inc (NY: ABG )

219.95 -2.10 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 221.86 228.77 218.47 219.95 287,530 -2.10(-0.95%)
Sep 17, 2024 223.19 226.40 221.84 222.05 180,812 +2.24(+1.02%)
Sep 16, 2024 223.88 224.66 219.67 219.81 141,908 -1.89(-0.85%)
Sep 13, 2024 217.68 223.43 216.66 221.70 272,875 +8.77(+4.12%)
Sep 12, 2024 215.59 216.38 212.55 212.93 245,251 -1.59(-0.74%)
Sep 11, 2024 214.84 216.48 211.30 214.52 342,154 -2.01(-0.93%)
Sep 10, 2024 221.86 223.28 208.54 216.53 294,713 -6.68(-2.99%)
Sep 09, 2024 222.09 224.96 220.22 223.21 224,880 +1.32(+0.59%)
Sep 06, 2024 229.91 232.24 221.50 221.89 200,667 -8.88(-3.85%)
Sep 05, 2024 235.99 235.99 229.89 230.77 145,300 -2.95(-1.26%)
Sep 04, 2024 236.23 237.53 233.70 233.72 374,750 -4.02(-1.69%)
Sep 03, 2024 242.16 245.64 237.72 237.74 385,565 -7.90(-3.22%)
Aug 30, 2024 242.86 248.22 240.86 245.64 611,407 +3.44(+1.42%)
Aug 29, 2024 243.85 243.85 239.47 242.20 152,705 +0.52(+0.22%)
Aug 28, 2024 238.54 241.83 237.41 241.68 270,856 +1.32(+0.55%)
Aug 27, 2024 243.24 243.50 239.91 240.36 109,332 -3.70(-1.52%)
Aug 26, 2024 245.05 245.95 243.03 244.06 163,487 +2.28(+0.94%)
Aug 23, 2024 232.91 242.06 232.84 241.78 147,362 +10.89(+4.72%)
Aug 22, 2024 235.04 235.04 229.79 230.89 101,481 -4.15(-1.77%)
Aug 21, 2024 230.89 235.62 229.67 235.04 139,910 +8.78(+3.88%)
Aug 20, 2024 229.03 230.37 224.97 226.26 100,473 -3.77(-1.64%)
Aug 19, 2024 230.38 231.50 228.66 230.03 85,626 -0.33(-0.14%)
Aug 16, 2024 231.49 235.21 229.42 230.36 96,586 -1.63(-0.70%)
Aug 15, 2024 232.34 236.27 230.04 231.99 153,055 +8.78(+3.93%)
Aug 14, 2024 228.86 228.86 223.14 223.21 122,171 -6.64(-2.89%)
Aug 13, 2024 227.71 230.66 225.69 229.85 105,332 +3.30(+1.46%)
Aug 12, 2024 230.65 231.22 226.05 226.55 122,010 -7.37(-3.15%)
Aug 09, 2024 235.38 235.38 231.35 233.92 91,320 -0.38(-0.16%)
Aug 08, 2024 230.03 234.79 230.03 234.30 85,963 +7.07(+3.11%)
Aug 07, 2024 236.78 238.22 227.18 227.23 117,863 -5.47(-2.35%)
Aug 06, 2024 230.40 235.83 226.01 232.70 138,142 +2.53(+1.10%)
Aug 05, 2024 220.82 235.25 220.00 230.17 285,043 -5.18(-2.20%)
Aug 02, 2024 239.76 242.43 228.21 235.35 324,532 -28.08(-10.66%)
Aug 01, 2024 271.59 273.58 259.47 263.43 229,531 -5.79(-2.15%)
Jul 31, 2024 256.55 277.13 255.65 269.22 432,993 +12.03(+4.68%)
Jul 30, 2024 256.38 258.68 254.68 257.19 131,237 +1.59(+0.62%)
Jul 29, 2024 254.97 257.71 253.50 255.60 94,747 +1.39(+0.55%)
Jul 26, 2024 252.20 255.62 249.44 254.21 170,979 +4.76(+1.91%)
Jul 25, 2024 245.48 253.15 245.09 249.45 146,060 +4.43(+1.81%)
Jul 24, 2024 247.25 254.02 244.50 245.02 220,978 -2.36(-0.95%)
Jul 23, 2024 251.05 251.38 245.74 247.38 159,083 -4.55(-1.81%)
Jul 22, 2024 246.36 252.01 243.51 251.93 148,111 +6.07(+2.47%)
Jul 19, 2024 250.93 251.54 244.38 245.86 163,020 -5.05(-2.01%)
Jul 18, 2024 254.00 258.69 250.47 250.91 171,809 -4.93(-1.93%)
Jul 17, 2024 256.23 258.00 254.70 255.84 187,109 -3.78(-1.46%)
Jul 16, 2024 254.51 259.67 252.94 259.62 236,543 +10.01(+4.01%)
Jul 15, 2024 247.74 255.32 245.76 249.61 219,190 +1.63(+0.66%)
Jul 12, 2024 245.00 250.15 244.79 247.98 174,350 +4.43(+1.82%)
Jul 11, 2024 234.09 244.48 234.09 243.55 205,719 +16.27(+7.16%)
Jul 10, 2024 224.24 228.56 224.24 227.28 160,272 +4.68(+2.10%)
Jul 09, 2024 225.12 226.31 222.35 222.60 204,902 -4.67(-2.05%)
Jul 08, 2024 227.17 230.58 226.00 227.27 159,009 +2.51(+1.12%)
Jul 05, 2024 224.68 225.69 222.90 224.76 166,124 -0.85(-0.38%)
Jul 03, 2024 229.19 229.19 225.45 225.61 118,437 -1.70(-0.75%)
Jul 02, 2024 229.09 230.65 227.14 227.31 179,590 -0.93(-0.41%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback