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
2021-05-10 209.95 212.43 206.12 206.42 2,514
2021-05-07 207.625 208.47 206.79 208.47 2,527
2021-05-06 203.72 208.77 203.72 208.77 1,957
2021-05-05 203.27 208.54 202.82 205.00 2,974
2021-05-04 199.91 206.29 199.515 206.29 3,315
2021-05-03 203.64 205.03 201.96 201.96 9,053
2021-04-30 203.56 203.56 197.57 197.85 4,424
2021-04-29 203.93 203.93 200.12 203.56 2,640
2021-04-28 204.17 207.39 204.17 204.50 1,847
2021-04-27 201.36 207.81 201.36 205.94 3,483
2021-04-26 213.21 213.21 207.19 207.23 5,128
2021-04-23 207.00 212.39 207.00 212.20 4,159
2021-04-22 206.12 210.22 204.52 205.44 5,706
2021-04-21 206.30 207.52 204.75 206.92 2,567
2021-04-20 204.34 204.34 198.92 201.27 6,317
2021-04-19 204.76 206.35 203.54 205.68 3,187
2021-04-16 213.43 213.43 207.16 208.34 3,826
2021-04-15 210.72 216.39 210.72 214.91 7,780
2021-04-14 204.75 212.15 204.75 210.00 7,028
2021-04-13 197.48 201.06 197.46 198.79 3,298
2021-04-12 195.87 199.73 195.87 198.98 3,971
2021-04-09 195.84 199.26 195.84 198.27 5,808
2021-04-08 190.93 195.49 190.93 194.97 8,459
2021-04-07 194.52 197.00 193.37 193.47 13,984
2021-04-06 198.51 199.76 195.38 196.46 8,342
2021-04-05 197.39 199.16 195.80 197.72 12,318
2021-04-02 196.90 196.90 196.90 196.90 9,330
2021-04-01 194.05 198.36 192.75 196.415 8,819
2021-03-31 198.33 198.84 195.74 197.00 4,965
2021-03-30 199.54 203.20 198.05 201.99 11,056

» 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.