ASBURY AUTOMOTIVE GROUP Historical Stock Price

Below is the stock price history for Asbury Automotive Group ABG. Data is recorded each day for the historical open, high, low, close and volume. The Asbury Automotive Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asbury Automotive Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 64.95 66.75 64.95 66.00 3,146
2017-12-12 67.00 68.20 66.40 66.45 6,336
2017-12-11 66.45 67.85 66.45 67.35 4,112
2017-12-08 65.95 67.95 65.45 67.80 3,894
2017-12-07 66.80 66.80 66.30 66.50 2,713
2017-12-06 66.60 67.15 66.15 66.325 3,429
2017-12-05 68.25 68.25 66.80 67.35 3,819
2017-12-04 67.70 67.95 67.45 67.80 6,049
2017-12-01 65.575 66.45 65.25 66.05 2,206
2017-11-30 67.45 67.45 66.00 66.05 1,664
2017-11-29 67.00 68.25 67.00 67.65 2,668
2017-11-28 64.70 65.40 64.25 65.40 5,185
2017-11-27 64.25 64.55 63.85 64.25 3,040
2017-11-24 63.85 64.45 63.50 63.50 1,142
2017-11-22 64.40 64.40 63.80 64.30 7,223
2017-11-21 62.20 63.60 62.20 63.50 4,651
2017-11-20 61.80 62.10 61.70 62.10 845
2017-11-17 61.35 62.45 61.35 61.80 4,300
2017-11-16 61.95 62.30 61.55 61.75 3,388
2017-11-15 61.00 62.40 61.00 62.25 2,144
2017-11-14 62.10 62.25 61.60 62.00 1,224
2017-11-13 61.65 61.95 61.20 61.70 6,203
2017-11-10 61.05 62.25 61.05 62.05 3,755
2017-11-09 60.90 61.40 60.50 60.75 2,834
2017-11-08 60.45 61.30 60.15 60.90 2,490
2017-11-07 61.20 61.20 60.15 60.90 2,664
2017-11-06 62.65 63.00 61.65 61.65 5,796
2017-11-03 62.60 62.90 62.05 62.25 5,364
2017-11-02 62.35 63.50 62.35 62.80 8,297
2017-11-01 62.00 62.30 60.80 62.25 13,382

» More Asbury Automotive Group Stock Price History

To see other companies like Asbury Automotive Group (ABG), view our stock market today for news, and other data.