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
| Date | Open | High | Low | Close | Volume |
| 2018-06-18 | 73.25 | 74.70 | 73.25 | 74.25 | 13,333 |
| 2018-06-15 | 72.85 | 74.45 | 72.85 | 73.45 | 9,524 |
| 2018-06-14 | 72.20 | 73.80 | 72.20 | 73.00 | 6,434 |
| 2018-06-13 | 74.40 | 74.45 | 72.90 | 72.90 | 5,729 |
| 2018-06-12 | 74.75 | 75.30 | 74.05 | 74.05 | 6,452 |
| 2018-06-11 | 74.35 | 75.45 | 74.35 | 75.30 | 5,275 |
| 2018-06-08 | 72.95 | 74.25 | 72.90 | 74.10 | 5,800 |
| 2018-06-07 | 74.00 | 74.85 | 73.30 | 73.50 | 11,049 |
| 2018-06-06 | 72.45 | 73.65 | 72.25 | 73.50 | 7,113 |
| 2018-06-05 | 71.00 | 72.60 | 71.00 | 72.30 | 6,588 |
| 2018-06-04 | 70.45 | 71.00 | 70.10 | 71.00 | 13,590 |
| 2018-06-01 | 69.40 | 71.10 | 69.40 | 70.275 | 13,241 |
| 2018-05-31 | 70.40 | 70.40 | 68.75 | 69.65 | 12,478 |
| 2018-05-30 | 69.80 | 70.60 | 69.80 | 70.10 | 15,097 |
| 2018-05-29 | 69.80 | 70.05 | 68.95 | 69.20 | 8,997 |
| 2018-05-25 | 70.35 | 70.50 | 69.55 | 70.05 | 10,682 |
| 2018-05-24 | 68.85 | 70.55 | 68.70 | 70.10 | 9,103 |
| 2018-05-23 | 68.75 | 69.60 | 68.60 | 68.85 | 11,980 |
| 2018-05-22 | 71.50 | 71.50 | 68.85 | 69.05 | 18,707 |
| 2018-05-21 | 70.40 | 70.95 | 70.00 | 70.75 | 9,296 |
| 2018-05-18 | 70.40 | 70.40 | 68.45 | 69.60 | 10,788 |
| 2018-05-17 | 70.75 | 71.50 | 69.75 | 70.55 | 22,056 |
| 2018-05-16 | 70.50 | 71.35 | 70.05 | 70.05 | 39,121 |
| 2018-05-15 | 70.25 | 70.35 | 69.60 | 69.85 | 15,500 |
| 2018-05-14 | 70.00 | 71.05 | 69.90 | 70.40 | 11,134 |
| 2018-05-11 | 68.95 | 70.05 | 68.95 | 69.80 | 14,000 |
| 2018-05-10 | 68.20 | 69.80 | 68.20 | 68.80 | 8,815 |
| 2018-05-09 | 69.90 | 70.00 | 68.55 | 69.65 | 16,902 |
| 2018-05-08 | 69.10 | 70.15 | 69.10 | 69.60 | 5,676 |
| 2018-05-07 | 70.40 | 70.40 | 68.60 | 69.10 | 7,615 |
» 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.
